股票概览
3.29
+0.3%
+0.01
3.26
开盘价
3.32
最高价
3.26
最低价
158,735
成交量
数据更新至: 2025-03-25
技术指标
3.28
MA5 (5日均线)
3.25
MA10 (10日均线)
3.17
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 | 3.26 | 3.32 | 3.26 | 3.29 | +0.3% | 158,735 | 52,224,026 |
| 2025-03-24 | 3.31 | 3.32 | 3.23 | 3.28 | -0.91% | 337,953 | 110,407,834 |
| 2025-03-21 | 3.29 | 3.35 | 3.28 | 3.31 | +0.61% | 330,749 | 109,716,990 |
| 2025-03-20 | 3.26 | 3.32 | 3.25 | 3.29 | +1.23% | 245,092 | 80,606,238 |
| 2025-03-19 | 3.32 | 3.32 | 3.24 | 3.25 | -1.81% | 259,501 | 84,820,156 |
| 2025-03-18 | 3.28 | 3.33 | 3.24 | 3.31 | +1.22% | 349,621 | 115,031,037 |
| 2025-03-17 | 3.22 | 3.31 | 3.21 | 3.27 | +1.55% | 264,668 | 86,525,304 |
| 2025-03-14 | 3.19 | 3.22 | 3.16 | 3.22 | +1.26% | 248,585 | 79,572,377 |
| 2025-03-13 | 3.14 | 3.18 | 3.13 | 3.18 | +1.27% | 255,614 | 80,526,596 |
| 2025-03-12 | 3.15 | 3.17 | 3.12 | 3.14 | -0.63% | 193,286 | 60,658,093 |
| 2025-03-11 | 3.11 | 3.17 | 3.1 | 3.16 | +0.96% | 253,282 | 79,397,140 |
| 2025-03-10 | 3.09 | 3.16 | 3.08 | 3.13 | +1.29% | 352,898 | 110,254,250 |
| 2025-03-07 | 3.06 | 3.11 | 3.05 | 3.09 | +0.98% | 273,180 | 84,330,416 |
| 2025-03-06 | 3.07 | 3.08 | 3.04 | 3.06 | -0.33% | 223,230 | 68,309,715 |
| 2025-03-05 | 3.08 | 3.08 | 3.03 | 3.07 | 0% | 186,537 | 56,865,985 |
| 2025-03-04 | 3.06 | 3.1 | 3.05 | 3.07 | +0.33% | 226,762 | 69,576,139 |
| 2025-03-03 | 3 | 3.08 | 3 | 3.06 | +2% | 367,896 | 112,584,871 |
| 2025-02-28 | 3.04 | 3.06 | 2.98 | 3 | -1.32% | 265,074 | 80,067,499 |
| 2025-02-27 | 3.1 | 3.12 | 3.01 | 3.04 | -2.25% | 313,670 | 95,672,200 |
| 2025-02-26 | 3.03 | 3.14 | 3.03 | 3.11 | +2.98% | 403,752 | 124,861,400 |
| 2025-02-25 | 3.01 | 3.05 | 2.99 | 3.02 | -0.33% | 236,675 | 71,636,164 |
| 2025-02-24 | 2.98 | 3.05 | 2.96 | 3.03 | +1.68% | 281,637 | 85,161,975 |
| 2025-02-21 | 2.96 | 2.99 | 2.93 | 2.98 | +0.68% | 238,751 | 70,917,344 |
| 2025-02-20 | 2.97 | 2.97 | 2.94 | 2.96 | -0.34% | 160,346 | 47,394,810 |
| 2025-02-19 | 2.97 | 3.01 | 2.95 | 2.97 | +0.34% | 205,245 | 60,992,655 |
| 2025-02-18 | 3 | 3.01 | 2.94 | 2.96 | -1.66% | 179,691 | 53,378,368 |
| 2025-02-17 | 3 | 3.02 | 2.97 | 3.01 | +0.33% | 182,215 | 54,560,409 |
| 2025-02-14 | 3.05 | 3.06 | 2.99 | 3 | -1.64% | 224,584 | 67,593,462 |
| 2025-02-13 | 3.06 | 3.1 | 3.03 | 3.05 | -0.97% | 353,965 | 108,090,331 |
| 2025-02-12 | 3.02 | 3.14 | 3 | 3.08 | +2.33% | 412,581 | 126,031,910 |
| 2025-02-11 | 2.99 | 3.04 | 2.95 | 3.01 | +1.01% | 240,286 | 72,038,221 |
| 2025-02-10 | 2.98 | 3.02 | 2.97 | 2.98 | +0.68% | 188,374 | 56,354,983 |
| 2025-02-07 | 2.93 | 2.99 | 2.92 | 2.96 | +1.02% | 244,067 | 72,262,430 |
| 2025-02-06 | 2.93 | 2.94 | 2.89 | 2.93 | 0% | 198,910 | 57,999,373 |
| 2025-02-05 | 2.94 | 2.97 | 2.91 | 2.93 | -0.34% | 207,184 | 60,971,724 |
| 2025-01-27 | 2.9 | 2.97 | 2.9 | 2.94 | +1.38% | 174,790 | 51,564,054 |
| 2025-01-24 | 2.89 | 2.92 | 2.86 | 2.9 | +0.35% | 176,906 | 51,010,994 |
| 2025-01-23 | 2.86 | 2.93 | 2.86 | 2.89 | +1.76% | 239,334 | 69,398,137 |
| 2025-01-22 | 2.85 | 2.85 | 2.82 | 2.84 | -0.35% | 151,461 | 42,960,056 |
| 2025-01-21 | 2.89 | 2.9 | 2.84 | 2.85 | -0.7% | 172,422 | 49,408,160 |
| 2025-01-20 | 2.88 | 2.9 | 2.85 | 2.87 | 0% | 152,776 | 44,033,317 |
| 2025-01-17 | 2.87 | 2.89 | 2.84 | 2.87 | -0.35% | 122,651 | 35,215,656 |
| 2025-01-16 | 2.87 | 2.92 | 2.86 | 2.88 | +0.7% | 168,867 | 48,771,669 |
| 2025-01-15 | 2.87 | 2.88 | 2.83 | 2.86 | -0.69% | 165,540 | 47,221,872 |
| 2025-01-14 | 2.82 | 2.88 | 2.81 | 2.88 | +2.49% | 187,107 | 53,338,584 |
| 2025-01-13 | 2.81 | 2.83 | 2.77 | 2.81 | 0% | 161,518 | 45,254,877 |
| 2025-01-10 | 2.87 | 2.87 | 2.81 | 2.81 | -1.75% | 145,452 | 41,220,105 |
| 2025-01-09 | 2.89 | 2.89 | 2.85 | 2.86 | -1.04% | 128,771 | 36,862,038 |
| 2025-01-08 | 2.92 | 2.95 | 2.84 | 2.89 | -1.7% | 176,323 | 50,844,000 |
| 2025-01-07 | 2.92 | 2.95 | 2.89 | 2.94 | +0.34% | 155,781 | 45,433,093 |
| 2025-01-06 | 2.91 | 2.96 | 2.85 | 2.93 | +1.03% | 217,219 | 63,475,357 |
| 2025-01-03 | 2.99 | 3.01 | 2.89 | 2.9 | -2.36% | 242,021 | 71,502,364 |
| 2025-01-02 | 3.01 | 3.06 | 2.95 | 2.97 | -1.66% | 316,354 | 95,267,790 |
| 2024-12-31 | 3.06 | 3.1 | 3 | 3.02 | -0.98% | 223,142 | 68,069,549 |
| 2024-12-30 | 3.1 | 3.11 | 3.03 | 3.05 | -1.61% | 203,820 | 62,220,422 |
| 2024-12-27 | 3.02 | 3.11 | 3.01 | 3.1 | +2.99% | 271,900 | 83,739,616 |
| 2024-12-26 | 3.02 | 3.05 | 3 | 3.01 | -0.99% | 156,929 | 47,463,747 |
| 2024-12-25 | 3.08 | 3.09 | 3.01 | 3.04 | -1.3% | 208,467 | 63,388,629 |
| 2024-12-24 | 3.03 | 3.1 | 3.02 | 3.08 | +1.99% | 243,451 | 74,659,067 |
| 2024-12-23 | 3.08 | 3.09 | 3.01 | 3.02 | -2.58% | 295,515 | 90,151,269 |
| 2024-12-20 | 3.13 | 3.15 | 3.08 | 3.1 | -0.96% | 246,211 | 76,364,511 |
| 2024-12-19 | 3.16 | 3.16 | 3.08 | 3.13 | -1.57% | 326,326 | 101,450,928 |
| 2024-12-18 | 3.19 | 3.23 | 3.16 | 3.18 | -0.31% | 208,593 | 66,725,372 |
| 2024-12-17 | 3.27 | 3.29 | 3.16 | 3.19 | -2.74% | 334,297 | 106,990,789 |
| 2024-12-16 | 3.31 | 3.33 | 3.26 | 3.28 | -0.61% | 300,009 | 98,910,351 |
| 2024-12-13 | 3.37 | 3.38 | 3.29 | 3.3 | -2.37% | 471,981 | 156,465,525 |
| 2024-12-12 | 3.38 | 3.39 | 3.33 | 3.38 | +0.3% | 303,294 | 102,108,060 |
| 2024-12-11 | 3.29 | 3.38 | 3.29 | 3.37 | +2.12% | 409,601 | 137,610,451 |
| 2024-12-10 | 3.41 | 3.43 | 3.28 | 3.3 | -0.9% | 482,837 | 161,741,804 |
| 2024-12-09 | 3.34 | 3.38 | 3.29 | 3.33 | +0.3% | 410,379 | 136,476,446 |
| 2024-12-06 | 3.25 | 3.34 | 3.24 | 3.32 | +2.47% | 561,254 | 185,319,466 |
| 2024-12-05 | 3.15 | 3.25 | 3.15 | 3.24 | +2.21% | 401,597 | 128,817,729 |
| 2024-12-04 | 3.22 | 3.23 | 3.15 | 3.17 | -1.25% | 263,141 | 83,797,033 |
| 2024-12-03 | 3.2 | 3.22 | 3.16 | 3.21 | +0.63% | 283,748 | 90,591,320 |
| 2024-12-02 | 3.1 | 3.2 | 3.1 | 3.19 | +2.57% | 331,312 | 104,989,872 |
| 2024-11-29 | 3.07 | 3.13 | 3.06 | 3.11 | +0.97% | 256,688 | 79,665,294 |
| 2024-11-28 | 3.04 | 3.1 | 3.02 | 3.08 | +1.32% | 237,571 | 72,883,997 |
| 2024-11-27 | 3 | 3.05 | 2.94 | 3.04 | +1% | 241,970 | 72,333,895 |
| 2024-11-26 | 3.02 | 3.05 | 3 | 3.01 | 0% | 200,861 | 60,736,523 |
| 2024-11-25 | 2.99 | 3.02 | 2.95 | 3.01 | +0.67% | 259,833 | 77,708,502 |
| 2024-11-22 | 3.07 | 3.1 | 2.99 | 2.99 | -2.61% | 294,008 | 89,860,103 |
| 2024-11-21 | 3.1 | 3.12 | 3.05 | 3.07 | -1.29% | 217,892 | 66,970,261 |
| 2024-11-20 | 3.09 | 3.12 | 3.06 | 3.11 | 0% | 259,556 | 80,215,156 |
| 2024-11-19 | 3.08 | 3.11 | 3.05 | 3.11 | +1.3% | 310,188 | 95,585,924 |
| 2024-11-18 | 3.07 | 3.15 | 3.05 | 3.07 | +1.32% | 462,531 | 143,783,363 |
| 2024-11-15 | 3.04 | 3.1 | 3.02 | 3.03 | -0.66% | 260,825 | 80,000,928 |
| 2024-11-14 | 3.12 | 3.12 | 3.04 | 3.05 | -2.24% | 295,068 | 90,895,747 |
| 2024-11-13 | 3.11 | 3.17 | 3.08 | 3.12 | -0.32% | 315,508 | 98,415,270 |
| 2024-11-12 | 3.18 | 3.2 | 3.11 | 3.13 | -1.26% | 384,061 | 121,274,499 |
| 2024-11-11 | 3.21 | 3.24 | 3.14 | 3.17 | -1.25% | 433,700 | 137,537,591 |
| 2024-11-08 | 3.32 | 3.33 | 3.2 | 3.21 | -2.73% | 556,112 | 180,574,728 |
| 2024-11-07 | 3.22 | 3.32 | 3.21 | 3.3 | +1.54% | 445,829 | 146,522,419 |
| 2024-11-06 | 3.26 | 3.28 | 3.19 | 3.25 | -0.31% | 478,637 | 155,513,514 |
| 2024-11-05 | 3.18 | 3.27 | 3.16 | 3.26 | +2.19% | 453,514 | 146,969,144 |
| 2024-11-04 | 3.18 | 3.2 | 3.11 | 3.19 | +0.31% | 381,566 | 120,285,883 |
| 2024-11-01 | 3.17 | 3.22 | 3.15 | 3.18 | +0.32% | 601,288 | 191,725,565 |
| 2024-10-31 | 3.08 | 3.2 | 3.07 | 3.17 | +4.62% | 707,833 | 221,742,075 |
| 2024-10-30 | 2.99 | 3.09 | 2.98 | 3.03 | +1.68% | 520,129 | 158,112,323 |
| 2024-10-29 | 3 | 3.07 | 2.96 | 2.98 | +1.02% | 736,782 | 222,042,218 |
| 2024-10-28 | 2.86 | 2.96 | 2.86 | 2.95 | +3.15% | 384,640 | 112,156,202 |
| 2024-10-25 | 2.8 | 2.87 | 2.8 | 2.86 | +2.14% | 308,711 | 87,865,021 |
| 2024-10-24 | 2.78 | 2.83 | 2.76 | 2.8 | +0.36% | 327,209 | 91,235,034 |
| 2024-10-23 | 2.76 | 2.81 | 2.75 | 2.79 | +1.45% | 318,092 | 88,487,484 |
| 2024-10-22 | 2.74 | 2.75 | 2.71 | 2.75 | +0.73% | 234,512 | 63,996,609 |
| 2024-10-21 | 2.78 | 2.79 | 2.72 | 2.73 | -1.44% | 403,226 | 110,472,473 |
| 2024-10-18 | 2.73 | 2.82 | 2.69 | 2.77 | +1.84% | 306,090 | 84,347,003 |
| 2024-10-17 | 2.79 | 2.81 | 2.71 | 2.72 | -2.51% | 260,269 | 71,729,777 |
| 2024-10-16 | 2.72 | 2.82 | 2.72 | 2.79 | +1.82% | 234,348 | 65,139,872 |
| 2024-10-15 | 2.8 | 2.83 | 2.74 | 2.74 | -2.84% | 252,327 | 70,193,048 |
| 2024-10-14 | 2.8 | 2.85 | 2.76 | 2.82 | +1.81% | 242,306 | 68,039,454 |
| 2024-10-11 | 2.9 | 2.9 | 2.75 | 2.77 | -3.82% | 294,341 | 82,932,587 |
| 2024-10-10 | 2.84 | 2.96 | 2.83 | 2.88 | +1.41% | 378,760 | 109,896,231 |
| 2024-10-09 | 3.05 | 3.05 | 2.84 | 2.84 | -7.79% | 510,909 | 149,768,701 |
| 2024-10-08 | 3.25 | 3.27 | 2.97 | 3.08 | +3.7% | 830,947 | 259,150,903 |
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：