股票概览
3.21
-0.31%
-0.01
3.2
开盘价
3.3
最高价
3.17
最低价
7,715
成交量
数据更新至: 2025-03-25
技术指标
3.35
MA5 (5日均线)
3.43
MA10 (10日均线)
3.47
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 | 3.2 | 3.3 | 3.17 | 3.21 | -0.31% | 7,715 | 2,500,196 |
| 2025-03-24 | 3.33 | 3.36 | 3.22 | 3.22 | -5.01% | 19,152 | 6,253,820 |
| 2025-03-21 | 3.48 | 3.48 | 3.33 | 3.39 | -2.59% | 18,972 | 6,442,001 |
| 2025-03-20 | 3.44 | 3.58 | 3.41 | 3.48 | +0.58% | 15,917 | 5,572,190 |
| 2025-03-19 | 3.54 | 3.54 | 3.41 | 3.46 | -0.86% | 19,748 | 6,831,883 |
| 2025-03-18 | 3.45 | 3.53 | 3.45 | 3.49 | +0.58% | 10,585 | 3,690,988 |
| 2025-03-17 | 3.52 | 3.52 | 3.45 | 3.47 | -0.29% | 14,692 | 5,103,688 |
| 2025-03-14 | 3.49 | 3.5 | 3.42 | 3.48 | +0.29% | 17,124 | 5,933,719 |
| 2025-03-13 | 3.6 | 3.65 | 3.44 | 3.47 | -3.34% | 24,153 | 8,491,676 |
| 2025-03-12 | 3.56 | 3.64 | 3.51 | 3.59 | +1.13% | 21,880 | 7,813,520 |
| 2025-03-11 | 3.66 | 3.68 | 3.52 | 3.55 | -0.28% | 44,454 | 15,986,735 |
| 2025-03-10 | 3.42 | 3.56 | 3.4 | 3.56 | +5.01% | 13,519 | 4,767,479 |
| 2025-03-07 | 3.37 | 3.46 | 3.36 | 3.39 | 0% | 14,550 | 4,954,667 |
| 2025-03-06 | 3.48 | 3.49 | 3.38 | 3.39 | -2.02% | 21,008 | 7,183,187 |
| 2025-03-05 | 3.46 | 3.52 | 3.35 | 3.46 | +0.58% | 23,505 | 8,053,795 |
| 2025-03-04 | 3.5 | 3.51 | 3.37 | 3.44 | -0.86% | 25,078 | 8,588,745 |
| 2025-03-03 | 3.58 | 3.61 | 3.43 | 3.47 | -2.8% | 38,734 | 13,610,112 |
| 2025-02-28 | 3.7 | 3.73 | 3.56 | 3.57 | -3.51% | 36,082 | 13,026,180 |
| 2025-02-27 | 3.61 | 3.74 | 3.55 | 3.7 | +3.93% | 86,102 | 31,387,467 |
| 2025-02-26 | 3.39 | 3.56 | 3.36 | 3.56 | +5.01% | 22,637 | 7,900,658 |
| 2025-02-25 | 3.24 | 3.39 | 3.16 | 3.39 | +4.95% | 49,662 | 16,640,488 |
| 2025-02-24 | 3.39 | 3.43 | 3.23 | 3.23 | -5% | 39,852 | 13,054,029 |
| 2025-02-21 | 3.49 | 3.49 | 3.22 | 3.4 | +2.41% | 64,536 | 21,703,613 |
| 2025-02-20 | 3.32 | 3.32 | 3.28 | 3.32 | +5.06% | 12,482 | 4,143,234 |
| 2025-02-19 | 3.04 | 3.16 | 3.04 | 3.16 | +4.98% | 20,294 | 6,293,372 |
| 2025-02-18 | 2.9 | 3.01 | 2.85 | 3.01 | +4.88% | 38,883 | 11,564,302 |
| 2025-02-17 | 2.86 | 2.93 | 2.83 | 2.87 | +0.35% | 21,167 | 6,117,751 |
| 2025-02-14 | 2.86 | 2.89 | 2.79 | 2.86 | -1.04% | 27,336 | 7,780,672 |
| 2025-02-13 | 2.95 | 2.95 | 2.86 | 2.89 | -1.37% | 24,403 | 7,077,635 |
| 2025-02-12 | 2.93 | 2.99 | 2.89 | 2.93 | -0.34% | 27,587 | 8,080,377 |
| 2025-02-11 | 2.88 | 2.95 | 2.84 | 2.94 | +2.8% | 26,083 | 7,531,538 |
| 2025-02-10 | 2.84 | 2.92 | 2.81 | 2.86 | +1.06% | 39,622 | 11,312,209 |
| 2025-02-07 | 2.77 | 2.87 | 2.76 | 2.83 | -0.7% | 46,692 | 13,163,211 |
| 2025-02-06 | 2.77 | 3.06 | 2.77 | 2.85 | -2.06% | 84,522 | 24,148,162 |
| 2025-02-05 | 2.91 | 2.91 | 2.91 | 2.91 | -4.9% | 22,960 | 6,681,360 |
| 2025-01-27 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | 6,449 | 1,973,394 |
| 2025-01-24 | 3.25 | 3.32 | 3.19 | 3.22 | 0% | 19,120 | 6,201,261 |
| 2025-01-23 | 3.32 | 3.35 | 3.21 | 3.22 | -2.13% | 17,362 | 5,689,063 |
| 2025-01-22 | 3.39 | 3.41 | 3.29 | 3.29 | -4.08% | 25,478 | 8,535,769 |
| 2025-01-21 | 3.31 | 3.49 | 3.3 | 3.43 | +3.31% | 36,894 | 12,721,657 |
| 2025-01-20 | 3.22 | 3.36 | 3.16 | 3.32 | +3.11% | 20,036 | 6,552,622 |
| 2025-01-17 | 3.22 | 3.29 | 3.2 | 3.22 | +0.31% | 15,838 | 5,125,963 |
| 2025-01-16 | 3.19 | 3.22 | 3.16 | 3.21 | +0.94% | 23,627 | 7,527,273 |
| 2025-01-15 | 3.19 | 3.32 | 3.13 | 3.18 | +0.32% | 25,018 | 8,025,549 |
| 2025-01-14 | 3.1 | 3.17 | 3.03 | 3.17 | +4.97% | 23,153 | 7,271,075 |
| 2025-01-13 | 3.06 | 3.1 | 2.99 | 3.02 | -3.82% | 21,063 | 6,372,770 |
| 2025-01-10 | 3.16 | 3.24 | 3.09 | 3.14 | -0.95% | 20,124 | 6,341,543 |
| 2025-01-09 | 3.15 | 3.24 | 3.07 | 3.17 | +0.96% | 15,963 | 5,051,776 |
| 2025-01-08 | 3.22 | 3.24 | 3.06 | 3.14 | -0.95% | 23,605 | 7,410,187 |
| 2025-01-07 | 3.04 | 3.17 | 3.01 | 3.17 | +4.97% | 30,910 | 9,614,994 |
| 2025-01-06 | 3.07 | 3.09 | 2.94 | 3.02 | -1.63% | 19,060 | 5,748,381 |
| 2025-01-03 | 3.21 | 3.21 | 3.02 | 3.07 | -3.15% | 26,942 | 8,329,600 |
| 2025-01-02 | 3.15 | 3.34 | 3.08 | 3.17 | -0.94% | 30,758 | 9,840,566 |
| 2024-12-31 | 3.33 | 3.38 | 3.2 | 3.2 | -5.04% | 37,281 | 12,187,545 |
| 2024-12-30 | 3.45 | 3.5 | 3.37 | 3.37 | -5.07% | 31,057 | 10,565,253 |
| 2024-12-27 | 3.53 | 3.65 | 3.53 | 3.55 | -1.11% | 33,567 | 12,055,574 |
| 2024-12-26 | 3.35 | 3.61 | 3.35 | 3.59 | +2.57% | 53,762 | 18,609,320 |
| 2024-12-25 | 3.68 | 3.68 | 3.5 | 3.5 | -4.89% | 38,112 | 13,398,828 |
| 2024-12-24 | 3.76 | 3.77 | 3.59 | 3.68 | -1.08% | 33,281 | 12,150,736 |
| 2024-12-23 | 3.78 | 3.89 | 3.61 | 3.72 | -0.53% | 72,003 | 26,942,977 |
| 2024-12-20 | 3.6 | 3.74 | 3.57 | 3.74 | +5.06% | 33,354 | 12,430,184 |
| 2024-12-19 | 3.39 | 3.56 | 3.31 | 3.56 | +5.01% | 36,982 | 12,837,066 |
| 2024-12-18 | 3.3 | 3.48 | 3.26 | 3.39 | -1.17% | 46,315 | 15,590,958 |
| 2024-12-17 | 3.48 | 3.6 | 3.43 | 3.43 | -4.99% | 77,869 | 26,959,195 |
| 2024-12-16 | 3.61 | 3.64 | 3.61 | 3.61 | -5% | 93,563 | 33,782,007 |
| 2024-12-13 | 3.48 | 3.84 | 3.48 | 3.8 | +3.83% | 179,149 | 65,644,086 |
| 2024-12-12 | 3.66 | 3.66 | 3.66 | 3.66 | -4.94% | 12,501 | 4,575,366 |
| 2024-12-11 | 3.85 | 3.85 | 3.85 | 3.85 | -4.94% | 15,959 | 6,144,215 |
| 2024-12-10 | 4.1 | 4.1 | 3.99 | 4.05 | +0.25% | 24,392 | 9,813,840 |
| 2024-12-09 | 4.08 | 4.09 | 3.97 | 4.04 | -1.22% | 34,196 | 13,712,633 |
| 2024-12-06 | 4 | 4.12 | 3.95 | 4.09 | +1.74% | 26,777 | 10,791,913 |
| 2024-12-05 | 4.02 | 4.05 | 3.98 | 4.02 | +1.01% | 15,083 | 6,052,997 |
| 2024-12-04 | 4.02 | 4.08 | 3.97 | 3.98 | -1.24% | 23,104 | 9,265,697 |
| 2024-12-03 | 4 | 4.08 | 3.97 | 4.03 | +0.5% | 21,102 | 8,513,197 |
| 2024-12-02 | 4.02 | 4.1 | 3.98 | 4.01 | -2.2% | 36,142 | 14,567,506 |
| 2024-11-29 | 3.99 | 4.16 | 3.99 | 4.1 | +2.24% | 32,238 | 13,185,022 |
| 2024-11-28 | 4.05 | 4.09 | 3.99 | 4.01 | -1.23% | 20,961 | 8,462,718 |
| 2024-11-27 | 3.95 | 4.07 | 3.85 | 4.06 | +0.5% | 51,634 | 20,406,317 |
| 2024-11-26 | 4.2 | 4.26 | 3.99 | 4.04 | -2.65% | 52,385 | 21,341,786 |
| 2024-11-25 | 4.15 | 4.26 | 4.03 | 4.15 | -1.19% | 58,432 | 24,261,597 |
| 2024-11-22 | 4.2 | 4.37 | 4.13 | 4.2 | +0.96% | 106,105 | 45,561,234 |
| 2024-11-21 | 4.01 | 4.16 | 4 | 4.16 | +5.05% | 62,950 | 25,892,123 |
| 2024-11-20 | 3.72 | 3.96 | 3.72 | 3.96 | +5.04% | 39,683 | 15,439,807 |
| 2024-11-19 | 3.78 | 3.81 | 3.66 | 3.77 | +0.27% | 31,396 | 11,728,811 |
| 2024-11-18 | 3.73 | 3.83 | 3.56 | 3.76 | +0.53% | 50,195 | 18,602,872 |
| 2024-11-15 | 3.75 | 3.87 | 3.67 | 3.74 | -2.6% | 58,927 | 22,190,653 |
| 2024-11-14 | 3.92 | 3.97 | 3.73 | 3.84 | +0.26% | 68,034 | 26,138,978 |
| 2024-11-13 | 3.61 | 3.83 | 3.61 | 3.83 | +4.93% | 71,154 | 27,066,743 |
| 2024-11-12 | 3.72 | 3.79 | 3.55 | 3.65 | +0.27% | 69,892 | 25,733,064 |
| 2024-11-11 | 3.48 | 3.64 | 3.45 | 3.64 | +4.9% | 43,939 | 15,833,828 |
| 2024-11-08 | 3.44 | 3.51 | 3.37 | 3.47 | +2.06% | 46,088 | 15,742,476 |
| 2024-11-07 | 3.37 | 3.5 | 3.34 | 3.4 | +0.89% | 40,605 | 13,881,874 |
| 2024-11-06 | 3.31 | 3.39 | 3.25 | 3.37 | +2.74% | 33,426 | 11,131,726 |
| 2024-11-05 | 3.27 | 3.35 | 3.2 | 3.28 | +2.82% | 36,094 | 11,852,266 |
| 2024-11-04 | 3.15 | 3.23 | 3.12 | 3.19 | -1.85% | 43,798 | 13,900,529 |
| 2024-11-01 | 3.36 | 3.46 | 3.2 | 3.25 | -2.99% | 49,325 | 16,284,459 |
| 2024-10-31 | 3.34 | 3.44 | 3.32 | 3.35 | -0.89% | 45,481 | 15,265,585 |
| 2024-10-30 | 3.38 | 3.43 | 3.25 | 3.38 | 0% | 56,761 | 18,989,722 |
| 2024-10-29 | 3.29 | 3.44 | 3.2 | 3.38 | +3.05% | 83,367 | 28,081,191 |
| 2024-10-28 | 3.12 | 3.3 | 3.12 | 3.28 | +3.8% | 58,454 | 18,832,541 |
| 2024-10-25 | 3.2 | 3.36 | 3.1 | 3.16 | -1.25% | 122,664 | 39,557,518 |
| 2024-10-24 | 3.12 | 3.2 | 3.01 | 3.2 | +4.92% | 91,021 | 28,890,734 |
| 2024-10-23 | 2.9 | 3.05 | 2.86 | 3.05 | +5.17% | 85,873 | 25,569,642 |
| 2024-10-22 | 2.8 | 2.9 | 2.78 | 2.9 | +4.69% | 80,554 | 22,854,589 |
| 2024-10-21 | 2.64 | 2.77 | 2.61 | 2.77 | +4.92% | 80,221 | 21,981,239 |
| 2024-10-18 | 2.63 | 2.66 | 2.6 | 2.64 | 0% | 43,382 | 11,418,319 |
| 2024-10-17 | 2.63 | 2.68 | 2.63 | 2.64 | 0% | 14,787 | 3,925,038 |
| 2024-10-16 | 2.59 | 2.68 | 2.58 | 2.64 | +0.38% | 25,442 | 6,710,056 |
| 2024-10-15 | 2.64 | 2.66 | 2.51 | 2.63 | -0.38% | 55,845 | 14,517,463 |
| 2024-10-14 | 2.63 | 2.68 | 2.59 | 2.64 | +0.76% | 49,722 | 13,051,308 |
| 2024-10-11 | 2.55 | 2.69 | 2.55 | 2.62 | +1.95% | 63,204 | 16,596,131 |
| 2024-10-10 | 2.69 | 2.7 | 2.57 | 2.57 | -5.17% | 72,706 | 18,866,540 |
| 2024-10-09 | 2.81 | 2.81 | 2.71 | 2.71 | -4.91% | 72,389 | 19,730,361 |
| 2024-10-08 | 3.03 | 3.03 | 2.81 | 2.85 | -1.38% | 143,660 | 41,781,949 |
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：