股票概览
3.29
-0.6%
-0.02
3.32
开盘价
3.32
最高价
3.26
最低价
175,882
成交量
数据更新至: 2025-03-25
技术指标
3.40
MA5 (5日均线)
3.51
MA10 (10日均线)
3.55
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 | 3.32 | 3.32 | 3.26 | 3.29 | -0.6% | 175,882 | 57,889,578 |
| 2025-03-24 | 3.42 | 3.42 | 3.23 | 3.31 | -3.22% | 549,770 | 182,058,786 |
| 2025-03-21 | 3.48 | 3.49 | 3.4 | 3.42 | -2.01% | 435,295 | 149,393,078 |
| 2025-03-20 | 3.5 | 3.54 | 3.46 | 3.49 | -0.29% | 344,339 | 120,880,022 |
| 2025-03-19 | 3.53 | 3.55 | 3.48 | 3.5 | -1.69% | 429,232 | 150,633,855 |
| 2025-03-18 | 3.6 | 3.6 | 3.53 | 3.56 | -1.11% | 434,265 | 154,537,973 |
| 2025-03-17 | 3.6 | 3.66 | 3.57 | 3.6 | 0% | 566,772 | 204,935,043 |
| 2025-03-14 | 3.53 | 3.63 | 3.49 | 3.6 | +1.41% | 641,567 | 228,728,989 |
| 2025-03-13 | 3.72 | 3.72 | 3.51 | 3.55 | -5.08% | 952,955 | 341,096,263 |
| 2025-03-12 | 3.72 | 3.81 | 3.67 | 3.74 | +0.81% | 1,043,279 | 390,569,164 |
| 2025-03-11 | 3.63 | 3.82 | 3.61 | 3.71 | +0.54% | 1,147,590 | 427,710,623 |
| 2025-03-10 | 3.65 | 3.75 | 3.56 | 3.69 | +3.07% | 1,032,842 | 376,772,796 |
| 2025-03-07 | 3.62 | 3.69 | 3.54 | 3.58 | -1.38% | 808,792 | 292,761,186 |
| 2025-03-06 | 3.52 | 3.66 | 3.51 | 3.63 | +4.01% | 921,302 | 332,415,963 |
| 2025-03-05 | 3.48 | 3.5 | 3.42 | 3.49 | +0.58% | 479,762 | 166,280,639 |
| 2025-03-04 | 3.37 | 3.48 | 3.35 | 3.47 | +1.76% | 480,081 | 164,675,643 |
| 2025-03-03 | 3.48 | 3.55 | 3.4 | 3.41 | -2.29% | 639,791 | 221,739,266 |
| 2025-02-28 | 3.71 | 3.72 | 3.47 | 3.49 | -7.18% | 1,056,176 | 378,023,250 |
| 2025-02-27 | 3.68 | 3.96 | 3.66 | 3.76 | +2.45% | 1,484,132 | 562,061,176 |
| 2025-02-26 | 3.68 | 3.72 | 3.62 | 3.67 | -0.27% | 849,765 | 310,792,147 |
| 2025-02-25 | 3.6 | 3.74 | 3.55 | 3.68 | +1.38% | 1,208,771 | 444,916,289 |
| 2025-02-24 | 3.58 | 3.71 | 3.58 | 3.63 | +1.4% | 1,135,113 | 413,870,972 |
| 2025-02-21 | 3.58 | 3.6 | 3.47 | 3.58 | +0.56% | 766,145 | 271,208,602 |
| 2025-02-20 | 3.54 | 3.6 | 3.51 | 3.56 | +0.56% | 622,650 | 221,042,589 |
| 2025-02-19 | 3.44 | 3.55 | 3.41 | 3.54 | +2.61% | 663,855 | 232,310,550 |
| 2025-02-18 | 3.65 | 3.65 | 3.43 | 3.45 | -5.22% | 904,387 | 318,861,942 |
| 2025-02-17 | 3.59 | 3.7 | 3.58 | 3.64 | +2.25% | 1,020,488 | 372,023,130 |
| 2025-02-14 | 3.58 | 3.63 | 3.5 | 3.56 | -0.56% | 976,898 | 348,604,106 |
| 2025-02-13 | 3.72 | 3.72 | 3.55 | 3.58 | -4.28% | 1,327,161 | 479,086,494 |
| 2025-02-12 | 3.6 | 3.76 | 3.56 | 3.74 | +2.47% | 1,410,700 | 522,283,797 |
| 2025-02-11 | 3.7 | 3.83 | 3.64 | 3.65 | +0.27% | 2,569,012 | 955,080,394 |
| 2025-02-10 | 3.33 | 3.64 | 3.33 | 3.64 | +9.97% | 939,079 | 330,572,035 |
| 2025-02-07 | 3.3 | 3.38 | 3.25 | 3.31 | +0.61% | 916,083 | 304,129,004 |
| 2025-02-06 | 3.17 | 3.3 | 3.13 | 3.29 | +3.79% | 861,591 | 279,282,517 |
| 2025-02-05 | 3.08 | 3.25 | 3.08 | 3.17 | +4.28% | 890,252 | 282,747,663 |
| 2025-01-27 | 3.13 | 3.16 | 3.03 | 3.04 | -1.94% | 389,806 | 120,074,196 |
| 2025-01-24 | 3.06 | 3.11 | 3 | 3.1 | +1.64% | 411,675 | 126,686,157 |
| 2025-01-23 | 3.1 | 3.22 | 3.05 | 3.05 | -0.33% | 600,566 | 188,291,633 |
| 2025-01-22 | 3.13 | 3.14 | 3.04 | 3.06 | -1.92% | 312,405 | 96,018,197 |
| 2025-01-21 | 3.19 | 3.23 | 3.1 | 3.12 | -2.19% | 387,804 | 121,721,356 |
| 2025-01-20 | 3.22 | 3.24 | 3.14 | 3.19 | +0.31% | 405,942 | 129,727,040 |
| 2025-01-17 | 3.21 | 3.21 | 3.15 | 3.18 | -1.24% | 375,212 | 119,556,260 |
| 2025-01-16 | 3.21 | 3.28 | 3.18 | 3.22 | +1.26% | 582,280 | 187,998,095 |
| 2025-01-15 | 3.22 | 3.23 | 3.14 | 3.18 | -1.24% | 495,300 | 157,575,389 |
| 2025-01-14 | 3.03 | 3.22 | 3.03 | 3.22 | +6.27% | 743,768 | 234,473,439 |
| 2025-01-13 | 2.98 | 3.07 | 2.93 | 3.03 | +0.66% | 457,728 | 137,916,441 |
| 2025-01-10 | 3.14 | 3.16 | 3.01 | 3.01 | -4.44% | 524,165 | 162,236,674 |
| 2025-01-09 | 3.09 | 3.19 | 3.07 | 3.15 | +1.29% | 624,113 | 196,883,432 |
| 2025-01-08 | 3.06 | 3.13 | 2.99 | 3.11 | +0.65% | 693,712 | 213,021,954 |
| 2025-01-07 | 2.98 | 3.1 | 2.94 | 3.09 | +3.69% | 651,193 | 197,543,902 |
| 2025-01-06 | 3.03 | 3.04 | 2.92 | 2.98 | -1.97% | 541,460 | 161,153,185 |
| 2025-01-03 | 3.2 | 3.23 | 3.02 | 3.04 | -5.59% | 752,651 | 233,246,094 |
| 2025-01-02 | 3.19 | 3.32 | 3.18 | 3.22 | -0.31% | 656,536 | 213,145,053 |
| 2024-12-31 | 3.33 | 3.36 | 3.21 | 3.23 | -2.42% | 573,188 | 186,808,375 |
| 2024-12-30 | 3.4 | 3.42 | 3.28 | 3.31 | -2.65% | 555,029 | 184,407,893 |
| 2024-12-27 | 3.38 | 3.49 | 3.36 | 3.4 | +0.89% | 575,162 | 197,121,259 |
| 2024-12-26 | 3.36 | 3.45 | 3.34 | 3.37 | +0.6% | 513,336 | 174,298,926 |
| 2024-12-25 | 3.55 | 3.56 | 3.33 | 3.35 | -5.37% | 811,779 | 274,807,790 |
| 2024-12-24 | 3.59 | 3.63 | 3.45 | 3.54 | -1.67% | 897,553 | 314,919,580 |
| 2024-12-23 | 3.84 | 3.86 | 3.58 | 3.6 | -6.25% | 931,900 | 342,040,929 |
| 2024-12-20 | 3.74 | 3.88 | 3.73 | 3.84 | +1.59% | 770,619 | 294,660,612 |
| 2024-12-19 | 3.74 | 3.82 | 3.68 | 3.78 | -0.53% | 778,713 | 291,945,286 |
| 2024-12-18 | 3.74 | 3.88 | 3.73 | 3.8 | +1.33% | 808,415 | 307,751,389 |
| 2024-12-17 | 4.03 | 4.03 | 3.74 | 3.75 | -6.95% | 1,118,446 | 429,053,298 |
| 2024-12-16 | 3.99 | 4.08 | 3.93 | 4.03 | +1% | 898,741 | 360,718,496 |
| 2024-12-13 | 4.08 | 4.12 | 3.97 | 3.99 | -3.16% | 1,148,886 | 463,867,709 |
| 2024-12-12 | 4.18 | 4.18 | 4.01 | 4.12 | -1.44% | 1,544,381 | 630,972,945 |
| 2024-12-11 | 4.24 | 4.24 | 4.13 | 4.18 | -2.34% | 1,398,619 | 584,073,392 |
| 2024-12-10 | 4.51 | 4.55 | 4.25 | 4.28 | -2.06% | 1,839,605 | 800,940,558 |
| 2024-12-09 | 4.4 | 4.51 | 4.21 | 4.37 | -1.13% | 2,094,697 | 909,450,209 |
| 2024-12-06 | 4.21 | 4.58 | 4.13 | 4.42 | +4.99% | 2,761,333 | 1,207,829,930 |
| 2024-12-05 | 4.06 | 4.29 | 4.01 | 4.21 | +0.96% | 2,219,112 | 925,639,099 |
| 2024-12-04 | 4.34 | 4.65 | 4.1 | 4.17 | -3.25% | 3,719,250 | 1,630,559,214 |
| 2024-12-03 | 3.94 | 4.31 | 3.84 | 4.31 | +9.95% | 3,352,692 | 1,376,616,158 |
| 2024-12-02 | 3.73 | 3.99 | 3.68 | 3.92 | +4.53% | 2,375,546 | 917,540,088 |
| 2024-11-29 | 3.86 | 3.86 | 3.66 | 3.75 | -3.6% | 2,226,061 | 832,473,025 |
| 2024-11-28 | 3.7 | 4.06 | 3.7 | 3.89 | +5.14% | 3,083,881 | 1,193,144,993 |
| 2024-11-27 | 3.7 | 3.73 | 3.56 | 3.7 | +1.09% | 1,923,831 | 699,885,497 |
| 2024-11-26 | 3.86 | 3.93 | 3.62 | 3.66 | -6.87% | 2,434,385 | 917,995,450 |
| 2024-11-25 | 3.89 | 4 | 3.72 | 3.93 | -1.75% | 2,822,382 | 1,081,384,607 |
| 2024-11-22 | 4.21 | 4.35 | 3.99 | 4 | -8.26% | 2,991,019 | 1,233,028,678 |
| 2024-11-21 | 4.6 | 4.78 | 4.33 | 4.36 | -8.79% | 3,701,596 | 1,670,755,706 |
| 2024-11-20 | 4.66 | 5.12 | 4.36 | 4.78 | -1.24% | 4,629,774 | 2,184,178,586 |
| 2024-11-19 | 5.49 | 5.66 | 4.66 | 4.84 | -6.56% | 5,962,744 | 2,931,080,062 |
| 2024-11-18 | 5.18 | 5.18 | 5.01 | 5.18 | +9.98% | 1,162,448 | 600,321,456 |
| 2024-11-15 | 4.3 | 4.71 | 4.1 | 4.71 | +10.05% | 5,118,102 | 2,291,129,476 |
| 2024-11-14 | 4.25 | 4.28 | 4.03 | 4.28 | +10.03% | 2,143,609 | 903,876,986 |
| 2024-11-13 | 3.65 | 3.89 | 3.64 | 3.89 | +9.89% | 2,436,876 | 935,717,170 |
| 2024-11-12 | 4.03 | 4.03 | 3.45 | 3.54 | -3.28% | 4,662,469 | 1,735,063,524 |
| 2024-11-11 | 3.66 | 3.66 | 3.66 | 3.66 | +9.91% | 107,220 | 39,242,458 |
| 2024-11-08 | 3.33 | 3.33 | 3.33 | 3.33 | +9.9% | 302,409 | 100,702,074 |
| 2024-11-07 | 2.73 | 3.03 | 2.69 | 3.03 | +10.18% | 550,759 | 161,309,519 |
| 2024-11-06 | 2.7 | 2.79 | 2.67 | 2.75 | +1.85% | 928,905 | 254,394,482 |
| 2024-11-05 | 2.63 | 2.73 | 2.61 | 2.7 | +1.89% | 946,358 | 254,523,605 |
| 2024-11-04 | 2.58 | 2.69 | 2.55 | 2.65 | +1.15% | 821,117 | 215,609,320 |
| 2024-11-01 | 2.72 | 2.82 | 2.58 | 2.62 | -4.03% | 1,397,991 | 376,889,040 |
| 2024-10-31 | 2.8 | 2.94 | 2.72 | 2.73 | -1.09% | 2,408,324 | 676,498,589 |
| 2024-10-30 | 2.51 | 2.76 | 2.48 | 2.76 | +9.96% | 1,037,688 | 276,190,833 |
| 2024-10-29 | 2.61 | 2.64 | 2.51 | 2.51 | -3.83% | 584,740 | 149,124,239 |
| 2024-10-28 | 2.49 | 2.66 | 2.49 | 2.61 | +4.82% | 753,414 | 195,146,473 |
| 2024-10-25 | 2.46 | 2.51 | 2.46 | 2.49 | +1.22% | 486,966 | 120,565,782 |
| 2024-10-24 | 2.43 | 2.49 | 2.42 | 2.46 | +1.65% | 510,968 | 125,393,542 |
| 2024-10-23 | 2.41 | 2.47 | 2.4 | 2.42 | -0.41% | 447,840 | 109,187,707 |
| 2024-10-22 | 2.38 | 2.46 | 2.35 | 2.43 | +2.1% | 477,811 | 114,650,950 |
| 2024-10-21 | 2.4 | 2.43 | 2.36 | 2.38 | +0.42% | 443,581 | 106,265,892 |
| 2024-10-18 | 2.28 | 2.41 | 2.25 | 2.37 | +3.95% | 543,630 | 127,717,510 |
| 2024-10-17 | 2.3 | 2.38 | 2.28 | 2.28 | -0.87% | 325,918 | 75,822,373 |
| 2024-10-16 | 2.28 | 2.31 | 2.23 | 2.3 | +0.44% | 353,850 | 80,194,446 |
| 2024-10-15 | 2.37 | 2.4 | 2.29 | 2.29 | -4.18% | 463,256 | 108,852,822 |
| 2024-10-14 | 2.36 | 2.41 | 2.32 | 2.39 | +3.02% | 403,625 | 95,685,529 |
| 2024-10-11 | 2.35 | 2.4 | 2.3 | 2.32 | -2.11% | 414,436 | 97,471,697 |
| 2024-10-10 | 2.39 | 2.47 | 2.3 | 2.37 | -1.66% | 591,779 | 140,928,418 |
| 2024-10-09 | 2.61 | 2.61 | 2.41 | 2.41 | -10.07% | 804,979 | 199,186,170 |
| 2024-10-08 | 2.82 | 2.83 | 2.54 | 2.68 | +4.28% | 1,457,709 | 392,194,533 |
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：