股票概览
3.42
+1.48%
+0.05
3.37
开盘价
3.43
最高价
3.35
最低价
132,123
成交量
数据更新至: 2025-03-25
技术指标
3.40
MA5 (5日均线)
3.36
MA10 (10日均线)
3.28
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 | 3.37 | 3.43 | 3.35 | 3.42 | +1.48% | 132,123 | 44,898,413 |
| 2025-03-24 | 3.42 | 3.43 | 3.32 | 3.37 | -1.46% | 157,493 | 53,150,834 |
| 2025-03-21 | 3.38 | 3.43 | 3.37 | 3.42 | +0.88% | 219,103 | 74,683,930 |
| 2025-03-20 | 3.4 | 3.42 | 3.36 | 3.39 | 0% | 132,438 | 44,860,069 |
| 2025-03-19 | 3.42 | 3.46 | 3.37 | 3.39 | -0.88% | 170,655 | 58,129,640 |
| 2025-03-18 | 3.38 | 3.55 | 3.33 | 3.42 | +1.48% | 337,540 | 116,465,113 |
| 2025-03-17 | 3.32 | 3.42 | 3.31 | 3.37 | +2.43% | 251,416 | 84,653,727 |
| 2025-03-14 | 3.24 | 3.3 | 3.23 | 3.29 | +1.54% | 188,967 | 61,762,608 |
| 2025-03-13 | 3.28 | 3.29 | 3.2 | 3.24 | -1.22% | 148,197 | 47,909,778 |
| 2025-03-12 | 3.29 | 3.32 | 3.26 | 3.28 | -0.3% | 197,407 | 64,800,447 |
| 2025-03-11 | 3.26 | 3.35 | 3.25 | 3.29 | +0.92% | 295,228 | 97,178,484 |
| 2025-03-10 | 3.25 | 3.28 | 3.22 | 3.26 | +0.31% | 185,297 | 60,318,478 |
| 2025-03-07 | 3.18 | 3.25 | 3.18 | 3.25 | +1.56% | 174,000 | 56,126,568 |
| 2025-03-06 | 3.17 | 3.21 | 3.14 | 3.2 | +1.59% | 150,479 | 47,902,879 |
| 2025-03-05 | 3.19 | 3.19 | 3.13 | 3.15 | -0.94% | 96,079 | 30,266,616 |
| 2025-03-04 | 3.12 | 3.18 | 3.12 | 3.18 | +0.95% | 91,603 | 28,922,746 |
| 2025-03-03 | 3.16 | 3.2 | 3.14 | 3.15 | 0% | 119,686 | 37,943,434 |
| 2025-02-28 | 3.22 | 3.23 | 3.13 | 3.15 | -2.48% | 155,225 | 49,242,812 |
| 2025-02-27 | 3.22 | 3.25 | 3.17 | 3.23 | +0.31% | 181,757 | 58,419,389 |
| 2025-02-26 | 3.17 | 3.27 | 3.16 | 3.22 | +1.9% | 206,711 | 66,759,760 |
| 2025-02-25 | 3.19 | 3.2 | 3.15 | 3.16 | -1.25% | 132,740 | 42,111,543 |
| 2025-02-24 | 3.18 | 3.22 | 3.16 | 3.2 | -0.31% | 175,772 | 56,079,336 |
| 2025-02-21 | 3.25 | 3.29 | 3.19 | 3.21 | +0.63% | 215,941 | 69,698,553 |
| 2025-02-20 | 3.2 | 3.24 | 3.17 | 3.19 | 0% | 115,623 | 37,054,004 |
| 2025-02-19 | 3.19 | 3.21 | 3.17 | 3.19 | +0.31% | 118,129 | 37,687,009 |
| 2025-02-18 | 3.26 | 3.26 | 3.17 | 3.18 | -3.05% | 127,660 | 41,106,787 |
| 2025-02-17 | 3.23 | 3.29 | 3.21 | 3.28 | +1.86% | 149,635 | 48,751,000 |
| 2025-02-14 | 3.27 | 3.27 | 3.21 | 3.22 | -0.92% | 110,958 | 35,829,992 |
| 2025-02-13 | 3.29 | 3.3 | 3.25 | 3.25 | -1.22% | 120,852 | 39,474,644 |
| 2025-02-12 | 3.27 | 3.3 | 3.25 | 3.29 | +0.61% | 153,379 | 50,216,859 |
| 2025-02-11 | 3.26 | 3.28 | 3.22 | 3.27 | +0.31% | 155,493 | 50,609,364 |
| 2025-02-10 | 3.25 | 3.28 | 3.22 | 3.26 | +0.62% | 161,154 | 52,353,923 |
| 2025-02-07 | 3.24 | 3.28 | 3.21 | 3.24 | 0% | 189,779 | 61,768,944 |
| 2025-02-06 | 3.2 | 3.24 | 3.19 | 3.24 | +0.31% | 130,824 | 42,166,584 |
| 2025-02-05 | 3.19 | 3.25 | 3.18 | 3.23 | +1.25% | 117,671 | 37,982,030 |
| 2025-01-27 | 3.15 | 3.24 | 3.15 | 3.19 | +0.95% | 157,578 | 50,565,109 |
| 2025-01-24 | 3.15 | 3.18 | 3.13 | 3.16 | 0% | 114,585 | 36,142,418 |
| 2025-01-23 | 3.2 | 3.24 | 3.16 | 3.16 | -0.63% | 112,719 | 36,158,584 |
| 2025-01-22 | 3.19 | 3.21 | 3.14 | 3.18 | -0.93% | 138,587 | 43,915,617 |
| 2025-01-21 | 3.17 | 3.28 | 3.15 | 3.21 | +1.26% | 299,797 | 96,648,441 |
| 2025-01-20 | 3.1 | 3.19 | 3.05 | 3.17 | +2.92% | 184,051 | 57,731,165 |
| 2025-01-17 | 3.06 | 3.09 | 3.03 | 3.08 | 0% | 72,784 | 22,327,563 |
| 2025-01-16 | 3.07 | 3.12 | 3.04 | 3.08 | +0.98% | 119,451 | 36,778,411 |
| 2025-01-15 | 3.02 | 3.07 | 2.99 | 3.05 | +0.33% | 118,827 | 35,979,852 |
| 2025-01-14 | 2.95 | 3.04 | 2.95 | 3.04 | +3.05% | 124,632 | 37,470,426 |
| 2025-01-13 | 2.93 | 2.96 | 2.87 | 2.95 | +0.34% | 109,593 | 31,998,763 |
| 2025-01-10 | 3 | 3.04 | 2.93 | 2.94 | -2.65% | 97,226 | 29,053,014 |
| 2025-01-09 | 3.02 | 3.05 | 3 | 3.02 | -0.66% | 88,740 | 26,885,775 |
| 2025-01-08 | 3.09 | 3.09 | 2.97 | 3.04 | -1.62% | 141,138 | 42,737,034 |
| 2025-01-07 | 3.04 | 3.09 | 3.02 | 3.09 | +1.64% | 95,650 | 29,256,489 |
| 2025-01-06 | 3.05 | 3.08 | 2.95 | 3.04 | 0% | 118,075 | 35,715,560 |
| 2025-01-03 | 3.19 | 3.21 | 3.03 | 3.04 | -4.1% | 176,658 | 54,633,483 |
| 2025-01-02 | 3.16 | 3.29 | 3.14 | 3.17 | 0% | 191,367 | 61,640,860 |
| 2024-12-31 | 3.24 | 3.27 | 3.16 | 3.17 | -2.16% | 144,452 | 46,274,070 |
| 2024-12-30 | 3.27 | 3.29 | 3.19 | 3.24 | -0.92% | 123,114 | 39,804,083 |
| 2024-12-27 | 3.23 | 3.31 | 3.2 | 3.27 | +1.87% | 146,620 | 48,081,025 |
| 2024-12-26 | 3.21 | 3.26 | 3.2 | 3.21 | 0% | 111,184 | 35,971,471 |
| 2024-12-25 | 3.26 | 3.29 | 3.16 | 3.21 | -2.13% | 185,294 | 59,342,433 |
| 2024-12-24 | 3.31 | 3.35 | 3.21 | 3.28 | -1.2% | 240,004 | 78,551,935 |
| 2024-12-23 | 3.56 | 3.57 | 3.3 | 3.32 | -6.74% | 345,270 | 116,718,493 |
| 2024-12-20 | 3.52 | 3.67 | 3.49 | 3.56 | +0.85% | 155,947 | 55,921,534 |
| 2024-12-19 | 3.52 | 3.57 | 3.46 | 3.53 | -0.84% | 137,739 | 48,357,795 |
| 2024-12-18 | 3.54 | 3.66 | 3.5 | 3.56 | +0.56% | 136,267 | 48,772,775 |
| 2024-12-17 | 3.72 | 3.72 | 3.5 | 3.54 | -4.07% | 226,559 | 81,003,609 |
| 2024-12-16 | 3.66 | 3.77 | 3.65 | 3.69 | +0.82% | 167,738 | 62,018,328 |
| 2024-12-13 | 3.75 | 3.83 | 3.66 | 3.66 | -1.61% | 244,857 | 90,820,369 |
| 2024-12-12 | 3.67 | 3.74 | 3.62 | 3.72 | +1.36% | 227,047 | 83,569,090 |
| 2024-12-11 | 3.53 | 3.68 | 3.51 | 3.67 | +3.97% | 268,532 | 97,444,788 |
| 2024-12-10 | 3.68 | 3.7 | 3.52 | 3.53 | -1.67% | 248,418 | 88,923,695 |
| 2024-12-09 | 3.69 | 3.7 | 3.55 | 3.59 | -1.91% | 237,269 | 85,911,836 |
| 2024-12-06 | 3.45 | 3.69 | 3.44 | 3.66 | +5.78% | 320,715 | 115,154,103 |
| 2024-12-05 | 3.41 | 3.46 | 3.38 | 3.46 | +1.17% | 120,041 | 41,179,529 |
| 2024-12-04 | 3.52 | 3.53 | 3.37 | 3.42 | -3.39% | 180,694 | 62,485,856 |
| 2024-12-03 | 3.53 | 3.59 | 3.5 | 3.54 | +0.85% | 237,717 | 84,400,942 |
| 2024-12-02 | 3.43 | 3.53 | 3.41 | 3.51 | +2.63% | 227,186 | 78,933,396 |
| 2024-11-29 | 3.38 | 3.45 | 3.35 | 3.42 | +0.88% | 185,279 | 63,144,735 |
| 2024-11-28 | 3.33 | 3.43 | 3.33 | 3.39 | +1.19% | 182,316 | 61,901,009 |
| 2024-11-27 | 3.35 | 3.37 | 3.24 | 3.35 | -0.89% | 142,257 | 46,984,675 |
| 2024-11-26 | 3.34 | 3.41 | 3.33 | 3.38 | +1.2% | 141,771 | 47,734,399 |
| 2024-11-25 | 3.31 | 3.35 | 3.26 | 3.34 | 0% | 157,959 | 52,212,347 |
| 2024-11-22 | 3.36 | 3.46 | 3.32 | 3.34 | -0.6% | 255,484 | 86,777,726 |
| 2024-11-21 | 3.33 | 3.4 | 3.3 | 3.36 | 0% | 188,540 | 63,102,567 |
| 2024-11-20 | 3.28 | 3.38 | 3.26 | 3.36 | +2.44% | 170,118 | 56,911,548 |
| 2024-11-19 | 3.22 | 3.28 | 3.18 | 3.28 | +1.86% | 129,311 | 41,829,664 |
| 2024-11-18 | 3.21 | 3.29 | 3.19 | 3.22 | +0.31% | 152,896 | 49,594,683 |
| 2024-11-15 | 3.23 | 3.29 | 3.19 | 3.21 | -0.93% | 118,940 | 38,691,819 |
| 2024-11-14 | 3.34 | 3.35 | 3.23 | 3.24 | -3.57% | 133,538 | 43,856,821 |
| 2024-11-13 | 3.34 | 3.39 | 3.3 | 3.36 | +0.3% | 135,578 | 45,337,139 |
| 2024-11-12 | 3.37 | 3.43 | 3.33 | 3.35 | -0.89% | 226,798 | 76,703,894 |
| 2024-11-11 | 3.39 | 3.42 | 3.32 | 3.38 | -0.59% | 182,371 | 61,381,223 |
| 2024-11-08 | 3.4 | 3.48 | 3.34 | 3.4 | 0% | 270,130 | 91,820,910 |
| 2024-11-07 | 3.29 | 3.4 | 3.25 | 3.4 | +3.03% | 236,529 | 79,385,177 |
| 2024-11-06 | 3.31 | 3.35 | 3.28 | 3.3 | -0.3% | 197,278 | 65,395,026 |
| 2024-11-05 | 3.26 | 3.32 | 3.25 | 3.31 | +0.91% | 228,150 | 75,169,949 |
| 2024-11-04 | 3.3 | 3.32 | 3.2 | 3.28 | +0.61% | 170,052 | 55,210,774 |
| 2024-11-01 | 3.37 | 3.44 | 3.25 | 3.26 | -2.98% | 240,067 | 79,684,279 |
| 2024-10-31 | 3.21 | 3.45 | 3.21 | 3.36 | +4.02% | 360,513 | 120,459,890 |
| 2024-10-30 | 3.2 | 3.26 | 3.18 | 3.23 | +0.62% | 165,336 | 53,265,977 |
| 2024-10-29 | 3.31 | 3.32 | 3.2 | 3.21 | -2.73% | 229,953 | 74,341,663 |
| 2024-10-28 | 3.21 | 3.3 | 3.17 | 3.3 | +2.17% | 248,888 | 80,701,181 |
| 2024-10-25 | 3.12 | 3.23 | 3.12 | 3.23 | +2.87% | 143,068 | 45,757,913 |
| 2024-10-24 | 3.13 | 3.15 | 3.1 | 3.14 | +0.32% | 111,501 | 34,851,771 |
| 2024-10-23 | 3.09 | 3.16 | 3.06 | 3.13 | +1.29% | 170,592 | 53,390,371 |
| 2024-10-22 | 3 | 3.09 | 3 | 3.09 | +2.32% | 126,891 | 38,691,452 |
| 2024-10-21 | 3.03 | 3.06 | 2.99 | 3.02 | 0% | 156,173 | 47,214,477 |
| 2024-10-18 | 2.97 | 3.05 | 2.92 | 3.02 | +1.68% | 201,596 | 60,199,896 |
| 2024-10-17 | 3.01 | 3.04 | 2.96 | 2.97 | -1% | 114,431 | 34,333,231 |
| 2024-10-16 | 2.98 | 3.06 | 2.96 | 3 | 0% | 119,454 | 35,976,613 |
| 2024-10-15 | 3.09 | 3.1 | 3 | 3 | -3.23% | 134,597 | 41,011,241 |
| 2024-10-14 | 3.08 | 3.14 | 3.06 | 3.1 | +0.65% | 131,625 | 40,713,787 |
| 2024-10-11 | 3.18 | 3.18 | 3.04 | 3.08 | -3.14% | 114,666 | 35,584,098 |
| 2024-10-10 | 3.1 | 3.24 | 3.1 | 3.18 | +2.91% | 190,176 | 60,223,970 |
| 2024-10-09 | 3.3 | 3.3 | 3.07 | 3.09 | -8.31% | 278,307 | 88,531,940 |
| 2024-10-08 | 3.51 | 3.51 | 3.21 | 3.37 | +5.64% | 388,301 | 131,438,648 |
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：