股票概览
3.42
+0.29%
+0.01
3.4
开盘价
3.42
最高价
3.38
最低价
67,538
成交量
数据更新至: 2025-03-25
技术指标
3.42
MA5 (5日均线)
3.40
MA10 (10日均线)
3.36
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 | 3.4 | 3.42 | 3.38 | 3.42 | +0.29% | 67,538 | 22,945,728 |
| 2025-03-24 | 3.43 | 3.44 | 3.35 | 3.41 | -0.58% | 108,088 | 36,707,683 |
| 2025-03-21 | 3.41 | 3.45 | 3.4 | 3.43 | +0.29% | 102,680 | 35,177,925 |
| 2025-03-20 | 3.41 | 3.43 | 3.4 | 3.42 | +0.59% | 74,075 | 25,321,412 |
| 2025-03-19 | 3.4 | 3.41 | 3.38 | 3.4 | 0% | 74,020 | 25,124,823 |
| 2025-03-18 | 3.42 | 3.42 | 3.38 | 3.4 | -0.29% | 58,278 | 19,792,968 |
| 2025-03-17 | 3.39 | 3.41 | 3.38 | 3.41 | +0.59% | 76,909 | 26,160,759 |
| 2025-03-14 | 3.41 | 3.42 | 3.36 | 3.39 | 0% | 111,177 | 37,569,993 |
| 2025-03-13 | 3.34 | 3.4 | 3.33 | 3.39 | +1.5% | 134,052 | 45,035,063 |
| 2025-03-12 | 3.34 | 3.35 | 3.32 | 3.34 | 0% | 55,943 | 18,646,973 |
| 2025-03-11 | 3.32 | 3.34 | 3.3 | 3.34 | +0.6% | 65,569 | 21,804,067 |
| 2025-03-10 | 3.3 | 3.34 | 3.3 | 3.32 | +0.61% | 75,284 | 24,990,658 |
| 2025-03-07 | 3.3 | 3.32 | 3.29 | 3.3 | 0% | 54,966 | 18,155,880 |
| 2025-03-06 | 3.3 | 3.31 | 3.28 | 3.3 | 0% | 64,091 | 21,122,824 |
| 2025-03-05 | 3.32 | 3.32 | 3.28 | 3.3 | -0.6% | 58,449 | 19,248,469 |
| 2025-03-04 | 3.32 | 3.33 | 3.3 | 3.32 | 0% | 43,361 | 14,364,115 |
| 2025-03-03 | 3.32 | 3.35 | 3.31 | 3.32 | 0% | 70,228 | 23,394,619 |
| 2025-02-28 | 3.33 | 3.35 | 3.32 | 3.32 | -0.6% | 88,162 | 29,428,240 |
| 2025-02-27 | 3.33 | 3.35 | 3.31 | 3.34 | 0% | 62,370 | 20,760,113 |
| 2025-02-26 | 3.3 | 3.34 | 3.29 | 3.34 | +1.21% | 77,858 | 25,919,985 |
| 2025-02-25 | 3.3 | 3.32 | 3.29 | 3.3 | -0.6% | 46,528 | 15,376,078 |
| 2025-02-24 | 3.29 | 3.33 | 3.29 | 3.32 | +0.61% | 60,470 | 20,027,573 |
| 2025-02-21 | 3.3 | 3.31 | 3.28 | 3.3 | -0.3% | 61,580 | 20,260,386 |
| 2025-02-20 | 3.29 | 3.32 | 3.27 | 3.31 | +0.61% | 61,341 | 20,213,596 |
| 2025-02-19 | 3.29 | 3.3 | 3.28 | 3.29 | 0% | 64,708 | 21,279,580 |
| 2025-02-18 | 3.33 | 3.34 | 3.28 | 3.29 | -1.5% | 95,595 | 31,660,665 |
| 2025-02-17 | 3.33 | 3.34 | 3.3 | 3.34 | +0.6% | 78,401 | 26,080,243 |
| 2025-02-14 | 3.34 | 3.34 | 3.31 | 3.32 | -0.6% | 65,819 | 21,854,720 |
| 2025-02-13 | 3.34 | 3.35 | 3.33 | 3.34 | 0% | 55,022 | 18,382,715 |
| 2025-02-12 | 3.35 | 3.36 | 3.32 | 3.34 | -0.6% | 53,395 | 17,805,853 |
| 2025-02-11 | 3.35 | 3.36 | 3.32 | 3.36 | +0.3% | 70,810 | 23,674,583 |
| 2025-02-10 | 3.33 | 3.36 | 3.32 | 3.35 | +0.6% | 92,592 | 30,918,664 |
| 2025-02-07 | 3.31 | 3.34 | 3.3 | 3.33 | +0.6% | 121,188 | 40,254,992 |
| 2025-02-06 | 3.31 | 3.32 | 3.28 | 3.31 | 0% | 79,202 | 26,144,194 |
| 2025-02-05 | 3.35 | 3.36 | 3.29 | 3.31 | -0.6% | 65,868 | 21,856,357 |
| 2025-01-27 | 3.3 | 3.35 | 3.3 | 3.33 | +0.91% | 89,296 | 29,772,739 |
| 2025-01-24 | 3.29 | 3.3 | 3.27 | 3.3 | +0.3% | 52,763 | 17,344,671 |
| 2025-01-23 | 3.28 | 3.32 | 3.28 | 3.29 | +0.61% | 69,712 | 23,025,078 |
| 2025-01-22 | 3.27 | 3.29 | 3.25 | 3.27 | -0.3% | 47,643 | 15,568,850 |
| 2025-01-21 | 3.29 | 3.3 | 3.26 | 3.28 | -0.3% | 76,490 | 25,058,916 |
| 2025-01-20 | 3.32 | 3.34 | 3.27 | 3.29 | -0.6% | 109,811 | 36,255,827 |
| 2025-01-17 | 3.32 | 3.34 | 3.3 | 3.31 | -0.6% | 64,347 | 21,365,193 |
| 2025-01-16 | 3.31 | 3.36 | 3.3 | 3.33 | +0.91% | 89,089 | 29,718,054 |
| 2025-01-15 | 3.33 | 3.33 | 3.29 | 3.3 | -0.9% | 71,587 | 23,684,168 |
| 2025-01-14 | 3.25 | 3.34 | 3.25 | 3.33 | +2.46% | 89,117 | 29,442,893 |
| 2025-01-13 | 3.26 | 3.27 | 3.23 | 3.25 | -0.61% | 57,691 | 18,767,580 |
| 2025-01-10 | 3.32 | 3.33 | 3.27 | 3.27 | -1.51% | 55,730 | 18,358,410 |
| 2025-01-09 | 3.32 | 3.34 | 3.31 | 3.32 | -0.6% | 54,049 | 17,955,308 |
| 2025-01-08 | 3.34 | 3.35 | 3.28 | 3.34 | -0.3% | 90,794 | 30,111,926 |
| 2025-01-07 | 3.36 | 3.36 | 3.3 | 3.35 | -0.3% | 101,404 | 33,728,328 |
| 2025-01-06 | 3.33 | 3.39 | 3.28 | 3.36 | +0.6% | 88,927 | 29,734,719 |
| 2025-01-03 | 3.43 | 3.43 | 3.33 | 3.34 | -1.76% | 121,940 | 41,206,056 |
| 2025-01-02 | 3.48 | 3.52 | 3.38 | 3.4 | -2.86% | 166,312 | 57,435,476 |
| 2024-12-31 | 3.52 | 3.57 | 3.48 | 3.5 | 0% | 168,445 | 59,419,294 |
| 2024-12-30 | 3.54 | 3.54 | 3.47 | 3.5 | -1.13% | 94,884 | 33,219,159 |
| 2024-12-27 | 3.48 | 3.56 | 3.44 | 3.54 | +1.72% | 100,538 | 35,414,201 |
| 2024-12-26 | 3.48 | 3.51 | 3.47 | 3.48 | -0.29% | 69,572 | 24,270,384 |
| 2024-12-25 | 3.52 | 3.52 | 3.45 | 3.49 | -0.85% | 73,843 | 25,689,538 |
| 2024-12-24 | 3.5 | 3.54 | 3.49 | 3.52 | +0.57% | 84,954 | 29,862,769 |
| 2024-12-23 | 3.58 | 3.58 | 3.49 | 3.5 | -1.96% | 114,950 | 40,558,564 |
| 2024-12-20 | 3.58 | 3.61 | 3.56 | 3.57 | 0% | 84,715 | 30,332,373 |
| 2024-12-19 | 3.61 | 3.63 | 3.55 | 3.57 | -1.65% | 112,363 | 40,202,495 |
| 2024-12-18 | 3.64 | 3.69 | 3.62 | 3.63 | -0.55% | 92,116 | 33,666,011 |
| 2024-12-17 | 3.76 | 3.76 | 3.62 | 3.65 | -2.93% | 159,262 | 58,566,517 |
| 2024-12-16 | 3.71 | 3.79 | 3.69 | 3.76 | +1.62% | 126,755 | 47,618,741 |
| 2024-12-13 | 3.82 | 3.82 | 3.69 | 3.7 | -3.14% | 154,139 | 57,563,503 |
| 2024-12-12 | 3.77 | 3.84 | 3.75 | 3.82 | +1.33% | 166,018 | 63,044,581 |
| 2024-12-11 | 3.7 | 3.77 | 3.7 | 3.77 | +1.34% | 133,522 | 50,086,477 |
| 2024-12-10 | 3.81 | 3.84 | 3.7 | 3.72 | -0.8% | 205,079 | 77,002,092 |
| 2024-12-09 | 3.75 | 3.78 | 3.71 | 3.75 | 0% | 168,306 | 63,123,060 |
| 2024-12-06 | 3.68 | 3.77 | 3.67 | 3.75 | +2.18% | 203,816 | 76,054,458 |
| 2024-12-05 | 3.66 | 3.69 | 3.66 | 3.67 | -0.54% | 84,825 | 31,160,842 |
| 2024-12-04 | 3.75 | 3.75 | 3.67 | 3.69 | -1.34% | 84,314 | 31,259,460 |
| 2024-12-03 | 3.74 | 3.75 | 3.68 | 3.74 | 0% | 105,603 | 39,288,904 |
| 2024-12-02 | 3.66 | 3.74 | 3.65 | 3.74 | +2.19% | 148,479 | 55,130,136 |
| 2024-11-29 | 3.65 | 3.69 | 3.62 | 3.66 | +0.27% | 90,887 | 33,207,840 |
| 2024-11-28 | 3.61 | 3.69 | 3.59 | 3.65 | +0.83% | 108,203 | 39,560,138 |
| 2024-11-27 | 3.58 | 3.62 | 3.5 | 3.62 | +0.84% | 96,353 | 34,327,655 |
| 2024-11-26 | 3.64 | 3.65 | 3.58 | 3.59 | -1.64% | 80,678 | 29,153,385 |
| 2024-11-25 | 3.59 | 3.67 | 3.57 | 3.65 | +1.67% | 100,237 | 36,332,805 |
| 2024-11-22 | 3.68 | 3.71 | 3.59 | 3.59 | -1.91% | 145,687 | 53,356,257 |
| 2024-11-21 | 3.68 | 3.69 | 3.63 | 3.66 | -0.27% | 101,167 | 37,051,365 |
| 2024-11-20 | 3.62 | 3.68 | 3.6 | 3.67 | +1.66% | 142,562 | 51,901,184 |
| 2024-11-19 | 3.58 | 3.62 | 3.55 | 3.61 | +1.12% | 131,976 | 47,269,659 |
| 2024-11-18 | 3.55 | 3.64 | 3.54 | 3.57 | +1.42% | 166,530 | 59,703,311 |
| 2024-11-15 | 3.53 | 3.62 | 3.51 | 3.52 | -0.56% | 103,094 | 36,705,158 |
| 2024-11-14 | 3.64 | 3.64 | 3.54 | 3.54 | -2.75% | 133,306 | 47,663,035 |
| 2024-11-13 | 3.68 | 3.68 | 3.59 | 3.64 | -0.55% | 119,231 | 43,202,603 |
| 2024-11-12 | 3.7 | 3.72 | 3.65 | 3.66 | -1.35% | 147,011 | 54,132,884 |
| 2024-11-11 | 3.67 | 3.74 | 3.65 | 3.71 | 0% | 159,131 | 58,726,000 |
| 2024-11-08 | 3.79 | 3.81 | 3.69 | 3.71 | -1.85% | 161,808 | 60,440,432 |
| 2024-11-07 | 3.64 | 3.78 | 3.63 | 3.78 | +3% | 184,405 | 68,884,108 |
| 2024-11-06 | 3.62 | 3.67 | 3.57 | 3.67 | +1.38% | 166,728 | 60,450,847 |
| 2024-11-05 | 3.56 | 3.62 | 3.55 | 3.62 | +1.69% | 132,505 | 47,512,245 |
| 2024-11-04 | 3.52 | 3.56 | 3.49 | 3.56 | +1.42% | 75,928 | 26,815,805 |
| 2024-11-01 | 3.5 | 3.54 | 3.46 | 3.51 | 0% | 88,438 | 30,973,734 |
| 2024-10-31 | 3.49 | 3.52 | 3.47 | 3.51 | +0.29% | 78,403 | 27,454,955 |
| 2024-10-30 | 3.46 | 3.5 | 3.45 | 3.5 | +0.29% | 69,778 | 24,253,356 |
| 2024-10-29 | 3.57 | 3.58 | 3.46 | 3.49 | -2.24% | 108,216 | 37,935,343 |
| 2024-10-28 | 3.48 | 3.57 | 3.46 | 3.57 | +2.59% | 117,234 | 41,355,047 |
| 2024-10-25 | 3.49 | 3.49 | 3.44 | 3.48 | -1.97% | 83,396 | 28,925,892 |
| 2024-10-24 | 3.54 | 3.56 | 3.52 | 3.55 | +0.28% | 63,802 | 22,563,605 |
| 2024-10-23 | 3.54 | 3.57 | 3.53 | 3.54 | +0.28% | 78,302 | 27,766,821 |
| 2024-10-22 | 3.5 | 3.53 | 3.48 | 3.53 | +0.86% | 81,759 | 28,675,295 |
| 2024-10-21 | 3.52 | 3.52 | 3.47 | 3.5 | 0% | 60,413 | 21,122,518 |
| 2024-10-18 | 3.45 | 3.53 | 3.43 | 3.5 | +1.16% | 93,791 | 32,686,567 |
| 2024-10-17 | 3.51 | 3.51 | 3.43 | 3.46 | -1.7% | 60,069 | 20,846,755 |
| 2024-10-16 | 3.42 | 3.52 | 3.41 | 3.52 | +2.03% | 83,624 | 29,000,576 |
| 2024-10-15 | 3.47 | 3.47 | 3.44 | 3.45 | -0.58% | 57,953 | 20,016,263 |
| 2024-10-14 | 3.47 | 3.48 | 3.43 | 3.47 | +0.87% | 78,478 | 27,114,667 |
| 2024-10-11 | 3.52 | 3.53 | 3.41 | 3.44 | -1.99% | 95,119 | 33,088,239 |
| 2024-10-10 | 3.48 | 3.56 | 3.46 | 3.51 | +0.57% | 137,714 | 48,329,380 |
| 2024-10-09 | 3.75 | 3.75 | 3.47 | 3.49 | -9.35% | 243,157 | 86,959,724 |
| 2024-10-08 | 4.05 | 4.08 | 3.72 | 3.85 | +3.77% | 370,446 | 144,494,492 |
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：