股票概览
3.39
+4.31%
+0.14
3.25
开盘价
3.4
最高价
3.22
最低价
255,482
成交量
数据更新至: 2025-03-25
技术指标
3.34
MA5 (5日均线)
3.39
MA10 (10日均线)
3.29
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 | 3.25 | 3.4 | 3.22 | 3.39 | +4.31% | 255,482 | 84,746,660 |
| 2025-03-24 | 3.29 | 3.3 | 3.18 | 3.25 | -1.52% | 242,307 | 78,237,248 |
| 2025-03-21 | 3.35 | 3.36 | 3.27 | 3.3 | -2.65% | 288,991 | 95,551,929 |
| 2025-03-20 | 3.38 | 3.44 | 3.35 | 3.39 | +0.59% | 244,396 | 82,869,498 |
| 2025-03-19 | 3.35 | 3.39 | 3.35 | 3.37 | -0.3% | 178,027 | 59,862,237 |
| 2025-03-18 | 3.44 | 3.44 | 3.36 | 3.38 | -1.17% | 281,827 | 95,362,878 |
| 2025-03-17 | 3.49 | 3.49 | 3.4 | 3.42 | -2.29% | 354,728 | 121,494,778 |
| 2025-03-14 | 3.49 | 3.52 | 3.36 | 3.5 | -1.13% | 558,554 | 191,968,400 |
| 2025-03-13 | 3.41 | 3.57 | 3.38 | 3.54 | +4.12% | 791,945 | 275,580,161 |
| 2025-03-12 | 3.36 | 3.46 | 3.33 | 3.4 | +1.19% | 572,446 | 194,997,906 |
| 2025-03-11 | 3.39 | 3.46 | 3.3 | 3.36 | -2.61% | 844,721 | 284,304,510 |
| 2025-03-10 | 3.14 | 3.45 | 3.14 | 3.45 | +9.87% | 612,539 | 207,336,076 |
| 2025-03-07 | 3.13 | 3.21 | 3.12 | 3.14 | -0.63% | 275,291 | 87,115,733 |
| 2025-03-06 | 3.13 | 3.17 | 3.08 | 3.16 | +0.96% | 322,162 | 100,901,576 |
| 2025-03-05 | 3.14 | 3.14 | 3.05 | 3.13 | -0.32% | 262,094 | 80,988,286 |
| 2025-03-04 | 3.14 | 3.16 | 3.07 | 3.14 | +0.96% | 269,142 | 84,110,359 |
| 2025-03-03 | 3.04 | 3.18 | 3.04 | 3.11 | +1.97% | 361,041 | 113,094,918 |
| 2025-02-28 | 3.14 | 3.14 | 3.01 | 3.05 | -2.87% | 225,442 | 69,609,811 |
| 2025-02-27 | 3.11 | 3.17 | 3.07 | 3.14 | +0.96% | 317,849 | 99,161,579 |
| 2025-02-26 | 3.09 | 3.15 | 3.07 | 3.11 | +0.97% | 204,230 | 63,607,542 |
| 2025-02-25 | 3.09 | 3.15 | 3.05 | 3.08 | -0.32% | 198,513 | 61,675,286 |
| 2025-02-24 | 3.02 | 3.12 | 3.02 | 3.09 | +1.31% | 225,860 | 69,655,982 |
| 2025-02-21 | 3.09 | 3.09 | 3.02 | 3.05 | -0.97% | 193,705 | 58,947,727 |
| 2025-02-20 | 3.08 | 3.1 | 3.05 | 3.08 | -0.32% | 163,854 | 50,437,415 |
| 2025-02-19 | 3.06 | 3.09 | 3.06 | 3.09 | +0.98% | 149,613 | 46,016,886 |
| 2025-02-18 | 3.14 | 3.16 | 3.05 | 3.06 | -2.55% | 273,982 | 85,277,846 |
| 2025-02-17 | 3.1 | 3.16 | 3.07 | 3.14 | +0.96% | 244,138 | 76,045,425 |
| 2025-02-14 | 3.18 | 3.19 | 3.1 | 3.11 | -1.89% | 257,268 | 80,381,926 |
| 2025-02-13 | 3.15 | 3.19 | 3.13 | 3.17 | +0.63% | 331,134 | 104,946,956 |
| 2025-02-12 | 3.15 | 3.17 | 3.11 | 3.15 | -0.32% | 273,069 | 85,541,966 |
| 2025-02-11 | 3.19 | 3.21 | 3.12 | 3.16 | -0.94% | 297,485 | 93,582,509 |
| 2025-02-10 | 3.12 | 3.2 | 3.11 | 3.19 | +3.24% | 490,286 | 154,931,683 |
| 2025-02-07 | 3.11 | 3.16 | 3.06 | 3.09 | -0.64% | 424,861 | 132,507,486 |
| 2025-02-06 | 3.05 | 3.11 | 3.03 | 3.11 | +0.65% | 362,387 | 111,407,849 |
| 2025-02-05 | 3.02 | 3.1 | 2.99 | 3.09 | +2.32% | 357,293 | 109,461,889 |
| 2025-01-27 | 3.08 | 3.09 | 3.02 | 3.02 | -1.31% | 333,483 | 101,902,614 |
| 2025-01-24 | 3.03 | 3.08 | 2.97 | 3.06 | +0.99% | 450,773 | 136,466,757 |
| 2025-01-23 | 3.14 | 3.18 | 3.03 | 3.03 | -2.88% | 644,946 | 200,200,339 |
| 2025-01-22 | 3.26 | 3.33 | 3.12 | 3.12 | -10.09% | 994,925 | 316,333,960 |
| 2025-01-21 | 3.51 | 3.67 | 3.47 | 3.47 | -9.87% | 1,165,633 | 410,351,765 |
| 2025-01-20 | 4.24 | 4.48 | 3.85 | 3.85 | -10.05% | 1,745,595 | 702,738,284 |
| 2025-01-17 | 3.65 | 4.28 | 3.5 | 4.28 | +10.03% | 1,486,680 | 564,175,247 |
| 2025-01-16 | 3.78 | 4.1 | 3.77 | 3.89 | +4.29% | 2,094,257 | 840,268,924 |
| 2025-01-15 | 3.6 | 3.73 | 3.39 | 3.73 | +10.03% | 1,395,414 | 504,290,558 |
| 2025-01-14 | 3.39 | 3.39 | 3.39 | 3.39 | +10.06% | 72,134 | 24,453,301 |
| 2025-01-13 | 2.8 | 3.08 | 2.75 | 3.08 | +10% | 126,695 | 38,507,014 |
| 2025-01-10 | 2.88 | 2.97 | 2.8 | 2.8 | -3.78% | 128,662 | 36,976,105 |
| 2025-01-09 | 2.81 | 3.08 | 2.77 | 2.91 | +3.93% | 186,807 | 54,819,952 |
| 2025-01-08 | 2.81 | 2.85 | 2.74 | 2.8 | -1.06% | 70,224 | 19,582,295 |
| 2025-01-07 | 2.74 | 2.84 | 2.73 | 2.83 | +2.91% | 63,980 | 17,815,762 |
| 2025-01-06 | 2.79 | 2.8 | 2.65 | 2.75 | -0.72% | 99,581 | 27,159,636 |
| 2025-01-03 | 2.92 | 2.93 | 2.76 | 2.77 | -4.81% | 139,808 | 39,775,813 |
| 2025-01-02 | 2.91 | 2.98 | 2.88 | 2.91 | -1.02% | 118,547 | 34,644,556 |
| 2024-12-31 | 2.91 | 2.97 | 2.9 | 2.94 | +1.03% | 114,175 | 33,586,986 |
| 2024-12-30 | 2.93 | 2.95 | 2.8 | 2.91 | -0.68% | 121,100 | 34,895,588 |
| 2024-12-27 | 2.82 | 2.95 | 2.81 | 2.93 | +3.53% | 128,996 | 37,579,869 |
| 2024-12-26 | 2.84 | 2.88 | 2.81 | 2.83 | -0.7% | 103,937 | 29,576,229 |
| 2024-12-25 | 2.96 | 2.96 | 2.79 | 2.85 | -4.04% | 147,342 | 42,007,019 |
| 2024-12-24 | 2.93 | 2.98 | 2.89 | 2.97 | +1.37% | 160,580 | 47,282,948 |
| 2024-12-23 | 3.13 | 3.16 | 2.92 | 2.93 | -6.98% | 196,961 | 58,668,054 |
| 2024-12-20 | 3.09 | 3.2 | 3.08 | 3.15 | +1.61% | 130,362 | 41,139,167 |
| 2024-12-19 | 3.08 | 3.13 | 3.03 | 3.1 | -1.27% | 122,870 | 37,777,623 |
| 2024-12-18 | 3.13 | 3.2 | 3.03 | 3.14 | +0.32% | 142,711 | 44,645,014 |
| 2024-12-17 | 3.32 | 3.33 | 3.1 | 3.13 | -6.01% | 203,172 | 64,512,206 |
| 2024-12-16 | 3.31 | 3.37 | 3.3 | 3.33 | +0.91% | 109,148 | 36,363,582 |
| 2024-12-13 | 3.39 | 3.4 | 3.28 | 3.3 | -2.65% | 153,318 | 51,111,123 |
| 2024-12-12 | 3.3 | 3.4 | 3.29 | 3.39 | +2.73% | 145,059 | 48,557,551 |
| 2024-12-11 | 3.24 | 3.32 | 3.23 | 3.3 | +1.85% | 135,727 | 44,651,692 |
| 2024-12-10 | 3.37 | 3.37 | 3.22 | 3.24 | -0.61% | 178,823 | 58,499,853 |
| 2024-12-09 | 3.25 | 3.35 | 3.2 | 3.26 | +0.93% | 225,960 | 73,993,644 |
| 2024-12-06 | 3.13 | 3.23 | 3.11 | 3.23 | +3.19% | 202,307 | 64,269,982 |
| 2024-12-05 | 3.08 | 3.14 | 3.08 | 3.13 | +0.97% | 111,566 | 34,733,302 |
| 2024-12-04 | 3.15 | 3.15 | 3.06 | 3.1 | -1.59% | 191,818 | 59,507,473 |
| 2024-12-03 | 3.12 | 3.17 | 3.1 | 3.15 | +0.64% | 147,603 | 46,317,002 |
| 2024-12-02 | 3.07 | 3.13 | 3.04 | 3.13 | +2.62% | 168,523 | 52,154,019 |
| 2024-11-29 | 3.05 | 3.07 | 3 | 3.05 | -0.33% | 172,725 | 52,580,364 |
| 2024-11-28 | 3.01 | 3.08 | 3 | 3.06 | +1.66% | 195,087 | 59,421,607 |
| 2024-11-27 | 3.01 | 3.02 | 2.85 | 3.01 | -0.33% | 197,342 | 58,108,952 |
| 2024-11-26 | 3.05 | 3.07 | 2.99 | 3.02 | -1.63% | 236,037 | 71,536,117 |
| 2024-11-25 | 2.87 | 3.1 | 2.87 | 3.07 | +6.97% | 306,471 | 92,065,811 |
| 2024-11-22 | 3 | 3 | 2.85 | 2.87 | -4.01% | 129,151 | 37,966,045 |
| 2024-11-21 | 2.94 | 3.02 | 2.91 | 2.99 | +1.7% | 143,835 | 42,796,389 |
| 2024-11-20 | 2.85 | 2.96 | 2.82 | 2.94 | +3.52% | 119,724 | 34,828,595 |
| 2024-11-19 | 2.8 | 2.86 | 2.76 | 2.84 | +1.07% | 108,374 | 30,378,521 |
| 2024-11-18 | 2.87 | 2.93 | 2.79 | 2.81 | -1.4% | 114,106 | 32,541,757 |
| 2024-11-15 | 2.9 | 2.96 | 2.85 | 2.85 | -2.73% | 119,945 | 34,967,942 |
| 2024-11-14 | 3.01 | 3.02 | 2.93 | 2.93 | -3.3% | 104,421 | 31,044,334 |
| 2024-11-13 | 3.01 | 3.04 | 2.94 | 3.03 | +0.33% | 136,460 | 40,879,839 |
| 2024-11-12 | 3.05 | 3.09 | 2.99 | 3.02 | -0.98% | 191,757 | 58,506,290 |
| 2024-11-11 | 3.01 | 3.06 | 2.98 | 3.05 | +1.33% | 154,469 | 46,717,113 |
| 2024-11-08 | 3.11 | 3.18 | 2.99 | 3.01 | -2.9% | 246,128 | 74,845,311 |
| 2024-11-07 | 2.86 | 3.18 | 2.85 | 3.1 | +7.27% | 333,904 | 102,283,562 |
| 2024-11-06 | 2.88 | 2.93 | 2.83 | 2.89 | +0.35% | 160,793 | 46,310,949 |
| 2024-11-05 | 2.79 | 2.89 | 2.78 | 2.88 | +3.23% | 180,977 | 51,446,814 |
| 2024-11-04 | 2.78 | 2.81 | 2.74 | 2.79 | +0.36% | 109,152 | 30,240,037 |
| 2024-11-01 | 2.86 | 2.91 | 2.77 | 2.78 | -3.14% | 183,888 | 51,869,193 |
| 2024-10-31 | 2.8 | 2.9 | 2.79 | 2.87 | +2.5% | 182,473 | 52,036,115 |
| 2024-10-30 | 2.76 | 2.83 | 2.74 | 2.8 | +0.72% | 168,825 | 46,923,681 |
| 2024-10-29 | 2.93 | 2.95 | 2.74 | 2.78 | -2.8% | 238,363 | 66,757,518 |
| 2024-10-28 | 2.75 | 2.86 | 2.73 | 2.86 | +4.76% | 235,730 | 66,042,850 |
| 2024-10-25 | 2.6 | 2.73 | 2.6 | 2.73 | +5% | 226,934 | 61,174,479 |
| 2024-10-24 | 2.59 | 2.62 | 2.55 | 2.6 | +0.78% | 113,884 | 29,485,465 |
| 2024-10-23 | 2.56 | 2.62 | 2.56 | 2.58 | 0% | 102,888 | 26,634,645 |
| 2024-10-22 | 2.52 | 2.59 | 2.51 | 2.58 | +2.38% | 105,046 | 26,915,936 |
| 2024-10-21 | 2.54 | 2.56 | 2.51 | 2.52 | -0.4% | 90,631 | 22,961,888 |
| 2024-10-18 | 2.49 | 2.56 | 2.47 | 2.53 | +1.2% | 115,168 | 28,983,639 |
| 2024-10-17 | 2.55 | 2.58 | 2.49 | 2.5 | -1.96% | 93,941 | 23,789,495 |
| 2024-10-16 | 2.55 | 2.57 | 2.51 | 2.55 | -0.39% | 81,286 | 20,625,199 |
| 2024-10-15 | 2.55 | 2.6 | 2.51 | 2.56 | +0.39% | 81,770 | 20,973,988 |
| 2024-10-14 | 2.57 | 2.59 | 2.49 | 2.55 | +1.19% | 78,240 | 19,854,787 |
| 2024-10-11 | 2.61 | 2.63 | 2.49 | 2.52 | -3.45% | 95,635 | 24,428,082 |
| 2024-10-10 | 2.55 | 2.7 | 2.55 | 2.61 | +2.35% | 110,556 | 28,997,176 |
| 2024-10-09 | 2.77 | 2.77 | 2.55 | 2.55 | -9.57% | 182,711 | 48,487,110 |
| 2024-10-08 | 2.99 | 3 | 2.73 | 2.82 | +2.92% | 271,170 | 76,899,047 |
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：