股票概览
3.33
+0.91%
+0.03
3.3
开盘价
3.35
最高价
3.28
最低价
198,358
成交量
数据更新至: 2025-03-25
技术指标
3.33
MA5 (5日均线)
3.32
MA10 (10日均线)
3.26
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 | 3.3 | 3.35 | 3.28 | 3.33 | +0.91% | 198,358 | 65,692,937 |
| 2025-03-24 | 3.33 | 3.33 | 3.24 | 3.3 | -0.9% | 439,509 | 143,956,572 |
| 2025-03-21 | 3.33 | 3.4 | 3.32 | 3.33 | -0.6% | 378,607 | 126,987,320 |
| 2025-03-20 | 3.32 | 3.36 | 3.3 | 3.35 | +0.9% | 360,841 | 120,271,185 |
| 2025-03-19 | 3.45 | 3.45 | 3.3 | 3.32 | -3.49% | 460,918 | 154,410,015 |
| 2025-03-18 | 3.36 | 3.45 | 3.33 | 3.44 | +2.99% | 478,942 | 162,702,761 |
| 2025-03-17 | 3.31 | 3.38 | 3.3 | 3.34 | +1.21% | 396,467 | 132,840,476 |
| 2025-03-14 | 3.29 | 3.32 | 3.27 | 3.3 | +0.61% | 307,359 | 101,448,674 |
| 2025-03-13 | 3.26 | 3.3 | 3.23 | 3.28 | +0.92% | 311,111 | 101,516,569 |
| 2025-03-12 | 3.27 | 3.28 | 3.24 | 3.25 | -0.31% | 303,354 | 99,088,098 |
| 2025-03-11 | 3.22 | 3.27 | 3.21 | 3.26 | +0.62% | 281,287 | 91,504,534 |
| 2025-03-10 | 3.23 | 3.24 | 3.2 | 3.24 | +0.31% | 335,433 | 108,196,453 |
| 2025-03-07 | 3.19 | 3.25 | 3.17 | 3.23 | +0.94% | 350,882 | 113,241,107 |
| 2025-03-06 | 3.17 | 3.22 | 3.14 | 3.2 | +1.27% | 432,490 | 137,911,572 |
| 2025-03-05 | 3.19 | 3.2 | 3.14 | 3.16 | -0.63% | 265,971 | 84,123,218 |
| 2025-03-04 | 3.15 | 3.19 | 3.13 | 3.18 | +0.95% | 336,112 | 106,478,778 |
| 2025-03-03 | 3.17 | 3.2 | 3.14 | 3.15 | -0.63% | 351,964 | 111,663,864 |
| 2025-02-28 | 3.19 | 3.22 | 3.16 | 3.17 | -0.94% | 286,941 | 91,370,273 |
| 2025-02-27 | 3.19 | 3.22 | 3.16 | 3.2 | +0.31% | 336,537 | 107,215,907 |
| 2025-02-26 | 3.14 | 3.21 | 3.13 | 3.19 | +1.92% | 392,076 | 124,684,398 |
| 2025-02-25 | 3.13 | 3.18 | 3.09 | 3.13 | 0% | 392,969 | 123,527,750 |
| 2025-02-24 | 3.09 | 3.15 | 3.08 | 3.13 | +1.62% | 430,600 | 134,787,399 |
| 2025-02-21 | 3.11 | 3.15 | 3.08 | 3.08 | -0.65% | 290,397 | 90,133,082 |
| 2025-02-20 | 3.1 | 3.13 | 3.07 | 3.1 | 0% | 338,066 | 104,881,882 |
| 2025-02-19 | 3.09 | 3.12 | 3.07 | 3.1 | +0.32% | 287,795 | 89,092,495 |
| 2025-02-18 | 3.11 | 3.15 | 3.08 | 3.09 | -0.96% | 350,545 | 109,398,265 |
| 2025-02-17 | 3.07 | 3.14 | 3.05 | 3.12 | +1.96% | 430,804 | 133,832,690 |
| 2025-02-14 | 3.07 | 3.08 | 3.03 | 3.06 | -0.33% | 278,933 | 85,335,512 |
| 2025-02-13 | 3.1 | 3.12 | 3.06 | 3.07 | -1.29% | 274,237 | 84,518,920 |
| 2025-02-12 | 3.09 | 3.13 | 3.05 | 3.11 | +0.65% | 353,932 | 109,421,844 |
| 2025-02-11 | 3.02 | 3.1 | 3 | 3.09 | +2.66% | 616,953 | 189,174,918 |
| 2025-02-10 | 2.95 | 3.02 | 2.94 | 3.01 | +2.03% | 404,251 | 121,179,603 |
| 2025-02-07 | 2.91 | 2.96 | 2.89 | 2.95 | +1.37% | 348,712 | 102,504,972 |
| 2025-02-06 | 2.93 | 2.94 | 2.88 | 2.91 | -0.34% | 323,558 | 93,831,014 |
| 2025-02-05 | 2.88 | 2.94 | 2.86 | 2.92 | +2.1% | 463,142 | 134,711,456 |
| 2025-01-27 | 2.85 | 2.96 | 2.84 | 2.86 | +1.78% | 540,368 | 156,425,499 |
| 2025-01-24 | 2.78 | 2.82 | 2.77 | 2.81 | +1.08% | 301,939 | 84,515,474 |
| 2025-01-23 | 2.78 | 2.82 | 2.77 | 2.78 | +0.36% | 310,725 | 86,876,500 |
| 2025-01-22 | 2.78 | 2.78 | 2.75 | 2.77 | -0.36% | 224,293 | 61,990,011 |
| 2025-01-21 | 2.81 | 2.82 | 2.76 | 2.78 | -0.36% | 263,773 | 73,360,674 |
| 2025-01-20 | 2.83 | 2.85 | 2.79 | 2.79 | -1.06% | 351,264 | 98,470,357 |
| 2025-01-17 | 2.84 | 2.85 | 2.8 | 2.82 | -0.7% | 261,668 | 73,855,373 |
| 2025-01-16 | 2.84 | 2.89 | 2.83 | 2.84 | +0.35% | 385,118 | 110,003,541 |
| 2025-01-15 | 2.91 | 2.91 | 2.82 | 2.83 | -2.75% | 379,847 | 107,920,287 |
| 2025-01-14 | 2.86 | 2.92 | 2.84 | 2.91 | +1.75% | 365,406 | 105,246,318 |
| 2025-01-13 | 2.79 | 2.88 | 2.79 | 2.86 | +2.51% | 443,400 | 126,433,371 |
| 2025-01-10 | 2.82 | 2.84 | 2.79 | 2.79 | -1.06% | 199,814 | 56,082,437 |
| 2025-01-09 | 2.86 | 2.87 | 2.82 | 2.82 | -1.74% | 232,132 | 65,889,945 |
| 2025-01-08 | 2.9 | 2.91 | 2.82 | 2.87 | -1.03% | 241,757 | 69,127,820 |
| 2025-01-07 | 2.92 | 2.93 | 2.85 | 2.9 | -1.02% | 268,565 | 77,461,786 |
| 2025-01-06 | 2.91 | 2.94 | 2.87 | 2.93 | +1.03% | 302,541 | 87,956,773 |
| 2025-01-03 | 2.93 | 2.97 | 2.88 | 2.9 | -1.02% | 332,212 | 97,262,381 |
| 2025-01-02 | 3.02 | 3.04 | 2.91 | 2.93 | -2.98% | 398,321 | 118,326,562 |
| 2024-12-31 | 3.08 | 3.09 | 3.01 | 3.02 | -1.63% | 265,580 | 80,872,174 |
| 2024-12-30 | 3.07 | 3.07 | 3.03 | 3.07 | +0.33% | 246,211 | 75,161,211 |
| 2024-12-27 | 3 | 3.07 | 3 | 3.06 | +2% | 406,424 | 123,984,641 |
| 2024-12-26 | 3.01 | 3.02 | 2.98 | 3 | -0.33% | 178,780 | 53,568,577 |
| 2024-12-25 | 3.03 | 3.04 | 2.98 | 3.01 | -0.66% | 250,554 | 75,189,100 |
| 2024-12-24 | 2.98 | 3.04 | 2.97 | 3.03 | +1.68% | 314,042 | 94,452,798 |
| 2024-12-23 | 3 | 3.02 | 2.97 | 2.98 | -0.67% | 379,723 | 113,740,090 |
| 2024-12-20 | 3.04 | 3.05 | 3 | 3 | -1.32% | 311,527 | 93,851,446 |
| 2024-12-19 | 3.05 | 3.07 | 3.02 | 3.04 | -0.65% | 270,395 | 82,183,990 |
| 2024-12-18 | 3.05 | 3.1 | 3.04 | 3.06 | +0.66% | 335,399 | 103,235,343 |
| 2024-12-17 | 3.08 | 3.12 | 3 | 3.04 | -1.3% | 478,916 | 145,860,234 |
| 2024-12-16 | 3.07 | 3.13 | 3.07 | 3.08 | 0% | 480,967 | 148,698,197 |
| 2024-12-13 | 3.16 | 3.16 | 3.05 | 3.08 | -2.53% | 825,846 | 256,218,120 |
| 2024-12-12 | 3.19 | 3.19 | 3.14 | 3.16 | -0.94% | 506,331 | 160,018,599 |
| 2024-12-11 | 3.17 | 3.22 | 3.16 | 3.19 | +0.95% | 430,913 | 137,545,726 |
| 2024-12-10 | 3.23 | 3.23 | 3.14 | 3.16 | -0.32% | 451,257 | 143,437,855 |
| 2024-12-09 | 3.18 | 3.24 | 3.14 | 3.17 | 0% | 408,832 | 130,140,084 |
| 2024-12-06 | 3.11 | 3.18 | 3.1 | 3.17 | +1.93% | 444,842 | 140,388,252 |
| 2024-12-05 | 3.09 | 3.12 | 3.08 | 3.11 | +0.65% | 259,327 | 80,415,223 |
| 2024-12-04 | 3.11 | 3.13 | 3.08 | 3.09 | -0.96% | 271,356 | 84,329,256 |
| 2024-12-03 | 3.12 | 3.14 | 3.07 | 3.12 | 0% | 307,353 | 95,530,258 |
| 2024-12-02 | 3.05 | 3.14 | 3.04 | 3.12 | +2.97% | 549,180 | 170,092,309 |
| 2024-11-29 | 3.06 | 3.08 | 3.02 | 3.03 | -0.98% | 356,629 | 108,442,661 |
| 2024-11-28 | 3.01 | 3.09 | 3 | 3.06 | +1.66% | 419,127 | 127,862,993 |
| 2024-11-27 | 2.98 | 3.02 | 2.93 | 3.01 | +0.67% | 349,762 | 103,903,047 |
| 2024-11-26 | 2.96 | 3.01 | 2.95 | 2.99 | +0.67% | 303,209 | 90,532,164 |
| 2024-11-25 | 2.95 | 3 | 2.93 | 2.97 | +1.02% | 322,661 | 95,817,913 |
| 2024-11-22 | 3.01 | 3.04 | 2.93 | 2.94 | -2.65% | 354,333 | 105,854,361 |
| 2024-11-21 | 3.06 | 3.08 | 3 | 3.02 | -0.66% | 245,558 | 74,149,263 |
| 2024-11-20 | 3.01 | 3.05 | 2.99 | 3.04 | +1% | 332,759 | 100,805,226 |
| 2024-11-19 | 3.01 | 3.04 | 2.96 | 3.01 | 0% | 328,145 | 98,289,894 |
| 2024-11-18 | 2.99 | 3.08 | 2.99 | 3.01 | +1.01% | 387,328 | 117,653,886 |
| 2024-11-15 | 3 | 3.03 | 2.98 | 2.98 | -0.67% | 292,593 | 87,952,000 |
| 2024-11-14 | 3.06 | 3.07 | 2.99 | 3 | -2.28% | 299,387 | 90,716,010 |
| 2024-11-13 | 3.04 | 3.09 | 3.03 | 3.07 | +0.99% | 334,950 | 102,423,381 |
| 2024-11-12 | 3.06 | 3.11 | 3.02 | 3.04 | -0.98% | 437,671 | 134,062,198 |
| 2024-11-11 | 3.11 | 3.12 | 3.05 | 3.07 | -1.6% | 402,493 | 123,827,941 |
| 2024-11-08 | 3.19 | 3.2 | 3.1 | 3.12 | -1.27% | 437,002 | 137,197,959 |
| 2024-11-07 | 3.07 | 3.18 | 3.06 | 3.16 | +2.27% | 429,375 | 134,246,082 |
| 2024-11-06 | 3.1 | 3.12 | 3.03 | 3.09 | -0.32% | 434,820 | 133,933,911 |
| 2024-11-05 | 3.02 | 3.1 | 3.02 | 3.1 | +2.65% | 537,205 | 164,590,427 |
| 2024-11-04 | 2.96 | 3.02 | 2.94 | 3.02 | +1.68% | 373,430 | 111,567,268 |
| 2024-11-01 | 2.94 | 3.01 | 2.93 | 2.97 | +0.68% | 439,246 | 130,748,938 |
| 2024-10-31 | 2.94 | 2.97 | 2.92 | 2.95 | +0.34% | 311,275 | 91,781,763 |
| 2024-10-30 | 2.91 | 2.97 | 2.9 | 2.94 | +0.68% | 287,366 | 84,426,315 |
| 2024-10-29 | 3.03 | 3.03 | 2.91 | 2.92 | -3.31% | 416,239 | 122,772,355 |
| 2024-10-28 | 2.94 | 3.02 | 2.92 | 3.02 | +2.72% | 426,289 | 127,525,555 |
| 2024-10-25 | 2.88 | 2.94 | 2.87 | 2.94 | +1.73% | 347,731 | 101,485,152 |
| 2024-10-24 | 2.91 | 2.91 | 2.86 | 2.89 | -2.03% | 410,124 | 118,146,336 |
| 2024-10-23 | 2.86 | 2.96 | 2.85 | 2.95 | +3.15% | 507,748 | 148,236,832 |
| 2024-10-22 | 2.83 | 2.87 | 2.81 | 2.86 | +1.06% | 392,405 | 111,423,025 |
| 2024-10-21 | 2.85 | 2.86 | 2.8 | 2.83 | 0% | 344,260 | 97,279,401 |
| 2024-10-18 | 2.77 | 2.87 | 2.74 | 2.83 | +2.17% | 499,735 | 139,921,034 |
| 2024-10-17 | 2.84 | 2.86 | 2.77 | 2.77 | -2.12% | 346,483 | 97,360,320 |
| 2024-10-16 | 2.8 | 2.86 | 2.79 | 2.83 | +0.35% | 313,659 | 88,671,526 |
| 2024-10-15 | 2.89 | 2.89 | 2.82 | 2.82 | -2.42% | 347,735 | 99,165,980 |
| 2024-10-14 | 2.86 | 2.9 | 2.84 | 2.89 | +1.05% | 333,622 | 95,752,273 |
| 2024-10-11 | 2.93 | 2.94 | 2.83 | 2.86 | -1.72% | 350,214 | 100,951,032 |
| 2024-10-10 | 2.86 | 2.98 | 2.83 | 2.91 | +1.39% | 465,691 | 135,829,297 |
| 2024-10-09 | 3.03 | 3.03 | 2.82 | 2.87 | -6.51% | 691,415 | 202,820,227 |
| 2024-10-08 | 3.28 | 3.29 | 2.95 | 3.07 | +2.68% | 1,121,162 | 347,981,995 |
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：