股票概览
3.22
+0.63%
+0.02
3.19
开盘价
3.26
最高价
3.19
最低价
13,818
成交量
数据更新至: 2025-03-25
技术指标
3.29
MA5 (5日均线)
3.30
MA10 (10日均线)
3.20
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 3.19 | 3.26 | 3.19 | 3.22 | +0.63% | 13,818 | 4,447,006 |
| 2025-03-24 | 3.29 | 3.29 | 3.14 | 3.2 | -2.44% | 34,326 | 11,020,240 |
| 2025-03-21 | 3.34 | 3.35 | 3.25 | 3.28 | -2.96% | 40,732 | 13,444,889 |
| 2025-03-20 | 3.35 | 3.41 | 3.3 | 3.38 | +0.9% | 38,109 | 12,800,736 |
| 2025-03-19 | 3.38 | 3.46 | 3.31 | 3.35 | -1.47% | 46,871 | 15,837,209 |
| 2025-03-18 | 3.42 | 3.45 | 3.36 | 3.4 | -0.87% | 51,491 | 17,473,020 |
| 2025-03-17 | 3.31 | 3.48 | 3.25 | 3.43 | +3.63% | 86,149 | 29,219,360 |
| 2025-03-14 | 3.21 | 3.32 | 3.21 | 3.31 | +2.8% | 47,031 | 15,371,351 |
| 2025-03-13 | 3.18 | 3.23 | 3.14 | 3.22 | +1.26% | 24,748 | 7,865,370 |
| 2025-03-12 | 3.11 | 3.2 | 3.1 | 3.18 | +2.58% | 32,874 | 10,410,332 |
| 2025-03-11 | 3.12 | 3.13 | 3.09 | 3.1 | -1.27% | 19,180 | 5,961,393 |
| 2025-03-10 | 3.07 | 3.14 | 3.04 | 3.14 | +2.95% | 32,058 | 9,935,955 |
| 2025-03-07 | 3.06 | 3.07 | 3.03 | 3.05 | 0% | 19,882 | 6,057,451 |
| 2025-03-06 | 3.06 | 3.09 | 3.04 | 3.05 | -0.33% | 30,886 | 9,461,442 |
| 2025-03-05 | 3.07 | 3.08 | 3.03 | 3.06 | -0.33% | 18,930 | 5,779,627 |
| 2025-03-04 | 3.09 | 3.11 | 3.05 | 3.07 | -1.29% | 26,123 | 8,030,039 |
| 2025-03-03 | 3.15 | 3.15 | 3.08 | 3.11 | -0.32% | 19,895 | 6,195,024 |
| 2025-02-28 | 3.17 | 3.19 | 3.11 | 3.12 | -1.58% | 27,828 | 8,742,246 |
| 2025-02-27 | 3.09 | 3.18 | 3.07 | 3.17 | +2.59% | 43,421 | 13,531,897 |
| 2025-02-26 | 3.09 | 3.13 | 3.07 | 3.09 | 0% | 28,537 | 8,819,673 |
| 2025-02-25 | 3.13 | 3.14 | 3.08 | 3.09 | -0.96% | 34,619 | 10,761,082 |
| 2025-02-24 | 3.19 | 3.23 | 3.11 | 3.12 | -2.19% | 47,809 | 15,070,205 |
| 2025-02-21 | 3.29 | 3.33 | 3.19 | 3.19 | -2.74% | 61,881 | 20,105,400 |
| 2025-02-20 | 3.14 | 3.31 | 3.13 | 3.28 | +3.8% | 78,474 | 25,361,775 |
| 2025-02-19 | 3.06 | 3.18 | 3.04 | 3.16 | +2.93% | 60,635 | 19,008,587 |
| 2025-02-18 | 3.11 | 3.16 | 3.04 | 3.07 | -2.54% | 88,812 | 27,603,003 |
| 2025-02-17 | 3.24 | 3.24 | 3.1 | 3.15 | -0.63% | 104,336 | 32,920,910 |
| 2025-02-14 | 3.25 | 3.37 | 3.14 | 3.17 | -2.16% | 224,798 | 73,020,477 |
| 2025-02-13 | 3.24 | 3.24 | 3.22 | 3.24 | +4.85% | 135,630 | 43,943,493 |
| 2025-02-12 | 3.09 | 3.09 | 3.09 | 3.09 | +5.1% | 5,973 | 1,845,657 |
| 2025-02-11 | 2.94 | 2.94 | 2.94 | 2.94 | +5% | 3,689 | 1,084,566 |
| 2025-02-10 | 2.8 | 2.8 | 2.8 | 2.8 | +4.87% | 4,497 | 1,259,160 |
| 2025-02-07 | 2.64 | 2.68 | 2.63 | 2.67 | +0.75% | 35,128 | 9,365,295 |
| 2025-02-06 | 2.6 | 2.65 | 2.59 | 2.65 | +1.53% | 23,530 | 6,154,145 |
| 2025-02-05 | 2.57 | 2.64 | 2.57 | 2.61 | +1.95% | 29,207 | 7,606,973 |
| 2025-01-27 | 2.48 | 2.62 | 2.48 | 2.56 | -1.92% | 58,390 | 14,911,137 |
| 2025-01-24 | 2.63 | 2.64 | 2.57 | 2.61 | -0.38% | 29,755 | 7,756,681 |
| 2025-01-23 | 2.63 | 2.66 | 2.62 | 2.62 | 0% | 21,989 | 5,784,461 |
| 2025-01-22 | 2.61 | 2.64 | 2.58 | 2.62 | +0.38% | 26,561 | 6,926,907 |
| 2025-01-21 | 2.68 | 2.71 | 2.58 | 2.61 | -2.97% | 48,913 | 12,853,754 |
| 2025-01-20 | 2.62 | 2.72 | 2.61 | 2.69 | -2.18% | 62,387 | 16,588,391 |
| 2025-01-17 | 2.72 | 2.77 | 2.67 | 2.75 | +1.48% | 35,944 | 9,788,691 |
| 2025-01-16 | 2.69 | 2.74 | 2.67 | 2.71 | +0.74% | 36,017 | 9,759,807 |
| 2025-01-15 | 2.7 | 2.74 | 2.65 | 2.69 | 0% | 26,523 | 7,113,275 |
| 2025-01-14 | 2.61 | 2.71 | 2.61 | 2.69 | +2.28% | 29,942 | 7,998,962 |
| 2025-01-13 | 2.57 | 2.68 | 2.51 | 2.63 | +1.94% | 24,691 | 6,475,433 |
| 2025-01-10 | 2.68 | 2.71 | 2.57 | 2.58 | -3.73% | 37,910 | 9,914,166 |
| 2025-01-09 | 2.7 | 2.72 | 2.67 | 2.68 | -0.74% | 18,150 | 4,892,262 |
| 2025-01-08 | 2.74 | 2.76 | 2.65 | 2.7 | -1.82% | 31,758 | 8,578,057 |
| 2025-01-07 | 2.65 | 2.75 | 2.65 | 2.75 | +3.38% | 25,265 | 6,810,232 |
| 2025-01-06 | 2.71 | 2.75 | 2.61 | 2.66 | -3.27% | 44,592 | 11,883,500 |
| 2025-01-03 | 2.88 | 2.89 | 2.74 | 2.75 | -4.51% | 43,931 | 12,324,588 |
| 2025-01-02 | 2.84 | 2.93 | 2.84 | 2.88 | -0.35% | 40,529 | 11,685,770 |
| 2024-12-31 | 2.93 | 2.99 | 2.88 | 2.89 | -1.03% | 82,674 | 24,291,057 |
| 2024-12-30 | 2.75 | 2.92 | 2.74 | 2.92 | +5.04% | 70,914 | 20,367,104 |
| 2024-12-27 | 2.7 | 2.83 | 2.7 | 2.78 | +2.58% | 62,392 | 17,263,096 |
| 2024-12-26 | 2.77 | 2.8 | 2.69 | 2.71 | -2.87% | 77,998 | 21,408,852 |
| 2024-12-25 | 2.76 | 2.87 | 2.76 | 2.79 | -3.79% | 105,884 | 29,408,479 |
| 2024-12-24 | 2.94 | 3 | 2.9 | 2.9 | -4.92% | 48,280 | 14,050,014 |
| 2024-12-23 | 3.16 | 3.2 | 3.05 | 3.05 | -4.98% | 28,657 | 8,808,997 |
| 2024-12-20 | 3.18 | 3.25 | 3.18 | 3.21 | +0.63% | 33,354 | 10,720,942 |
| 2024-12-19 | 3.2 | 3.24 | 3.14 | 3.19 | -0.93% | 33,119 | 10,539,256 |
| 2024-12-18 | 3.2 | 3.27 | 3.18 | 3.22 | -0.31% | 32,106 | 10,365,835 |
| 2024-12-17 | 3.38 | 3.42 | 3.23 | 3.23 | -5% | 46,692 | 15,335,765 |
| 2024-12-16 | 3.42 | 3.44 | 3.34 | 3.4 | -0.29% | 38,798 | 13,175,441 |
| 2024-12-13 | 3.52 | 3.52 | 3.4 | 3.41 | -3.4% | 60,058 | 20,667,294 |
| 2024-12-12 | 3.52 | 3.61 | 3.49 | 3.53 | +0.57% | 67,038 | 23,714,808 |
| 2024-12-11 | 3.43 | 3.54 | 3.42 | 3.51 | +1.74% | 68,588 | 23,818,511 |
| 2024-12-10 | 3.51 | 3.58 | 3.44 | 3.45 | -1.43% | 96,516 | 33,703,196 |
| 2024-12-09 | 3.46 | 3.54 | 3.42 | 3.5 | +1.45% | 101,537 | 35,258,458 |
| 2024-12-06 | 3.3 | 3.45 | 3.29 | 3.45 | +4.86% | 121,842 | 41,598,206 |
| 2024-12-05 | 3.28 | 3.33 | 3.26 | 3.29 | 0% | 41,480 | 13,659,304 |
| 2024-12-04 | 3.25 | 3.37 | 3.23 | 3.29 | +0.61% | 52,745 | 17,529,975 |
| 2024-12-03 | 3.3 | 3.3 | 3.23 | 3.27 | 0% | 36,626 | 11,931,843 |
| 2024-12-02 | 3.16 | 3.28 | 3.15 | 3.27 | +3.48% | 54,051 | 17,434,145 |
| 2024-11-29 | 3.14 | 3.17 | 3.09 | 3.16 | 0% | 37,433 | 11,747,695 |
| 2024-11-28 | 3.12 | 3.2 | 3.12 | 3.16 | +0.32% | 43,600 | 13,823,132 |
| 2024-11-27 | 3.2 | 3.2 | 3.05 | 3.15 | -1.87% | 58,742 | 18,212,356 |
| 2024-11-26 | 3.25 | 3.29 | 3.19 | 3.21 | -1.83% | 41,406 | 13,386,655 |
| 2024-11-25 | 3.21 | 3.29 | 3.12 | 3.27 | +0.31% | 46,464 | 14,899,912 |
| 2024-11-22 | 3.32 | 3.37 | 3.26 | 3.26 | -1.51% | 53,013 | 17,590,250 |
| 2024-11-21 | 3.33 | 3.34 | 3.28 | 3.31 | -0.6% | 44,607 | 14,752,868 |
| 2024-11-20 | 3.3 | 3.41 | 3.27 | 3.33 | +0.91% | 55,109 | 18,435,801 |
| 2024-11-19 | 3.3 | 3.31 | 3.18 | 3.3 | +0.61% | 55,316 | 17,976,487 |
| 2024-11-18 | 3.29 | 3.38 | 3.2 | 3.28 | -0.61% | 79,297 | 26,212,548 |
| 2024-11-15 | 3.4 | 3.45 | 3.29 | 3.3 | -2.94% | 67,773 | 22,768,417 |
| 2024-11-14 | 3.38 | 3.49 | 3.33 | 3.4 | +0.59% | 79,583 | 27,271,762 |
| 2024-11-13 | 3.4 | 3.47 | 3.28 | 3.38 | -2.03% | 81,386 | 27,315,093 |
| 2024-11-12 | 3.55 | 3.69 | 3.43 | 3.45 | -1.99% | 158,832 | 56,472,095 |
| 2024-11-11 | 3.32 | 3.52 | 3.29 | 3.52 | +5.07% | 91,888 | 31,651,950 |
| 2024-11-08 | 3.35 | 3.47 | 3.29 | 3.35 | +1.52% | 157,774 | 53,429,700 |
| 2024-11-07 | 3.12 | 3.3 | 3.11 | 3.3 | +5.1% | 77,887 | 25,396,591 |
| 2024-11-06 | 3.1 | 3.17 | 3.08 | 3.14 | +0.96% | 72,533 | 22,614,945 |
| 2024-11-05 | 3.04 | 3.13 | 3.03 | 3.11 | +2.3% | 68,618 | 21,225,044 |
| 2024-11-04 | 2.92 | 3.05 | 2.92 | 3.04 | +3.4% | 56,399 | 17,011,304 |
| 2024-11-01 | 3 | 3.06 | 2.89 | 2.94 | -2.97% | 76,693 | 22,831,946 |
| 2024-10-31 | 3.02 | 3.08 | 2.96 | 3.03 | -1.94% | 84,769 | 25,662,806 |
| 2024-10-30 | 3.03 | 3.12 | 2.98 | 3.09 | +2.32% | 62,987 | 19,292,856 |
| 2024-10-29 | 3.14 | 3.17 | 2.97 | 3.02 | -3.21% | 88,731 | 27,020,387 |
| 2024-10-28 | 2.98 | 3.12 | 2.93 | 3.12 | +5.05% | 102,663 | 31,228,515 |
| 2024-10-25 | 3.02 | 3.02 | 2.96 | 2.97 | -0.67% | 63,310 | 18,875,706 |
| 2024-10-24 | 2.96 | 3.04 | 2.92 | 2.99 | +1.01% | 84,595 | 25,219,109 |
| 2024-10-23 | 2.88 | 3 | 2.84 | 2.96 | +2.78% | 113,298 | 33,409,000 |
| 2024-10-22 | 2.79 | 2.91 | 2.77 | 2.88 | +3.97% | 71,345 | 20,326,666 |
| 2024-10-21 | 2.69 | 2.8 | 2.69 | 2.77 | +2.21% | 55,078 | 15,203,295 |
| 2024-10-18 | 2.64 | 2.73 | 2.64 | 2.71 | +1.88% | 40,299 | 10,853,183 |
| 2024-10-17 | 2.75 | 2.76 | 2.64 | 2.66 | -2.92% | 50,567 | 13,725,983 |
| 2024-10-16 | 2.71 | 2.75 | 2.7 | 2.74 | +0.74% | 32,813 | 8,956,299 |
| 2024-10-15 | 2.73 | 2.74 | 2.69 | 2.72 | -1.09% | 39,983 | 10,856,432 |
| 2024-10-14 | 2.74 | 2.77 | 2.7 | 2.75 | +0.73% | 44,757 | 12,226,233 |
| 2024-10-11 | 2.77 | 2.83 | 2.72 | 2.73 | -1.44% | 66,305 | 18,394,281 |
| 2024-10-10 | 2.86 | 2.86 | 2.73 | 2.77 | -3.15% | 74,896 | 20,874,352 |
| 2024-10-09 | 3 | 3 | 2.86 | 2.86 | -4.98% | 76,377 | 22,024,181 |
| 2024-10-08 | 3.1 | 3.1 | 2.95 | 3.01 | +2.03% | 165,690 | 50,281,705 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：