股票概览
3.33
-0.3%
-0.01
3.34
开盘价
3.34
最高价
3.27
最低价
110,768
成交量
数据更新至: 2025-03-25
技术指标
3.46
MA5 (5日均线)
3.40
MA10 (10日均线)
3.37
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 | 3.34 | 3.34 | 3.27 | 3.33 | -0.3% | 110,768 | 36,608,036 |
| 2025-03-24 | 3.5 | 3.52 | 3.3 | 3.34 | -4.84% | 299,047 | 101,308,332 |
| 2025-03-21 | 3.68 | 3.69 | 3.5 | 3.51 | -5.65% | 495,050 | 176,487,377 |
| 2025-03-20 | 3.38 | 3.72 | 3.37 | 3.72 | +10.06% | 451,999 | 162,240,360 |
| 2025-03-19 | 3.41 | 3.42 | 3.36 | 3.38 | -0.88% | 85,248 | 28,864,441 |
| 2025-03-18 | 3.44 | 3.45 | 3.38 | 3.41 | -0.58% | 99,816 | 33,983,176 |
| 2025-03-17 | 3.37 | 3.47 | 3.34 | 3.43 | +2.08% | 152,144 | 51,981,874 |
| 2025-03-14 | 3.27 | 3.36 | 3.24 | 3.36 | +3.07% | 154,616 | 51,190,758 |
| 2025-03-13 | 3.29 | 3.31 | 3.22 | 3.26 | -0.91% | 89,790 | 29,177,764 |
| 2025-03-12 | 3.31 | 3.34 | 3.28 | 3.29 | -0.3% | 82,376 | 27,184,247 |
| 2025-03-11 | 3.28 | 3.3 | 3.25 | 3.3 | 0% | 64,781 | 21,182,940 |
| 2025-03-10 | 3.28 | 3.32 | 3.26 | 3.3 | +0.92% | 58,842 | 19,358,231 |
| 2025-03-07 | 3.33 | 3.35 | 3.26 | 3.27 | -2.39% | 113,582 | 37,396,863 |
| 2025-03-06 | 3.3 | 3.35 | 3.28 | 3.35 | +1.52% | 106,124 | 35,263,579 |
| 2025-03-05 | 3.36 | 3.36 | 3.25 | 3.3 | -1.79% | 124,975 | 41,036,360 |
| 2025-03-04 | 3.33 | 3.36 | 3.3 | 3.36 | +0.6% | 80,405 | 26,807,268 |
| 2025-03-03 | 3.33 | 3.42 | 3.31 | 3.34 | +0.3% | 104,427 | 35,136,236 |
| 2025-02-28 | 3.38 | 3.4 | 3.33 | 3.33 | -1.48% | 120,453 | 40,511,948 |
| 2025-02-27 | 3.37 | 3.45 | 3.35 | 3.38 | 0% | 88,729 | 30,050,431 |
| 2025-02-26 | 3.3 | 3.38 | 3.29 | 3.38 | +2.74% | 128,369 | 43,089,266 |
| 2025-02-25 | 3.31 | 3.36 | 3.28 | 3.29 | -1.2% | 86,709 | 28,741,578 |
| 2025-02-24 | 3.28 | 3.35 | 3.26 | 3.33 | +1.52% | 112,649 | 37,376,828 |
| 2025-02-21 | 3.31 | 3.35 | 3.26 | 3.28 | -1.5% | 129,511 | 42,560,732 |
| 2025-02-20 | 3.33 | 3.39 | 3.29 | 3.33 | 0% | 90,723 | 30,239,560 |
| 2025-02-19 | 3.34 | 3.36 | 3.31 | 3.33 | 0% | 85,127 | 28,375,472 |
| 2025-02-18 | 3.45 | 3.46 | 3.33 | 3.33 | -3.48% | 129,636 | 43,794,149 |
| 2025-02-17 | 3.38 | 3.47 | 3.36 | 3.45 | +2.07% | 118,847 | 40,728,456 |
| 2025-02-14 | 3.47 | 3.47 | 3.36 | 3.38 | -2.31% | 106,200 | 36,154,524 |
| 2025-02-13 | 3.45 | 3.5 | 3.42 | 3.46 | 0% | 128,104 | 44,370,192 |
| 2025-02-12 | 3.42 | 3.46 | 3.38 | 3.46 | +1.47% | 96,588 | 32,991,991 |
| 2025-02-11 | 3.48 | 3.52 | 3.37 | 3.41 | -2.01% | 95,919 | 32,688,001 |
| 2025-02-10 | 3.41 | 3.49 | 3.41 | 3.48 | +2.05% | 110,749 | 38,217,458 |
| 2025-02-07 | 3.3 | 3.43 | 3.3 | 3.41 | +2.71% | 155,636 | 52,766,610 |
| 2025-02-06 | 3.27 | 3.32 | 3.21 | 3.32 | +0.91% | 118,092 | 38,607,535 |
| 2025-02-05 | 3.3 | 3.36 | 3.27 | 3.29 | +0.61% | 72,958 | 24,163,163 |
| 2025-01-27 | 3.25 | 3.36 | 3.25 | 3.27 | +0.62% | 84,322 | 27,870,290 |
| 2025-01-24 | 3.25 | 3.28 | 3.21 | 3.25 | 0% | 78,637 | 25,530,587 |
| 2025-01-23 | 3.27 | 3.34 | 3.25 | 3.25 | +0.31% | 100,871 | 33,223,725 |
| 2025-01-22 | 3.33 | 3.34 | 3.23 | 3.24 | -2.99% | 90,984 | 29,732,551 |
| 2025-01-21 | 3.4 | 3.46 | 3.33 | 3.34 | -1.18% | 143,453 | 48,602,374 |
| 2025-01-20 | 3.31 | 3.4 | 3.22 | 3.38 | +2.42% | 120,346 | 40,170,986 |
| 2025-01-17 | 3.32 | 3.35 | 3.25 | 3.3 | -0.9% | 87,082 | 28,771,960 |
| 2025-01-16 | 3.33 | 3.45 | 3.3 | 3.33 | +0.3% | 96,785 | 32,563,426 |
| 2025-01-15 | 3.29 | 3.36 | 3.25 | 3.32 | +0.61% | 107,526 | 35,512,020 |
| 2025-01-14 | 3.19 | 3.3 | 3.19 | 3.3 | +3.77% | 101,617 | 33,111,857 |
| 2025-01-13 | 3.16 | 3.23 | 3.06 | 3.18 | +0.32% | 83,253 | 26,335,631 |
| 2025-01-10 | 3.34 | 3.35 | 3.14 | 3.17 | -4.23% | 102,002 | 32,928,468 |
| 2025-01-09 | 3.35 | 3.36 | 3.29 | 3.31 | -1.78% | 94,463 | 31,384,867 |
| 2025-01-08 | 3.31 | 3.42 | 3.2 | 3.37 | +2.12% | 158,971 | 52,982,667 |
| 2025-01-07 | 3.28 | 3.3 | 3.21 | 3.3 | +1.85% | 91,862 | 30,011,914 |
| 2025-01-06 | 3.36 | 3.37 | 3.19 | 3.24 | -3.86% | 117,400 | 38,265,762 |
| 2025-01-03 | 3.68 | 3.69 | 3.36 | 3.37 | -7.92% | 179,409 | 62,269,801 |
| 2025-01-02 | 3.79 | 3.82 | 3.63 | 3.66 | -3.17% | 103,778 | 38,805,942 |
| 2024-12-31 | 3.86 | 3.88 | 3.75 | 3.78 | -2.07% | 107,182 | 40,755,515 |
| 2024-12-30 | 3.79 | 3.9 | 3.69 | 3.86 | +1.05% | 155,144 | 58,905,180 |
| 2024-12-27 | 3.8 | 3.89 | 3.78 | 3.82 | +0.53% | 125,293 | 48,150,597 |
| 2024-12-26 | 3.86 | 3.87 | 3.77 | 3.8 | -1.55% | 145,194 | 55,360,652 |
| 2024-12-25 | 3.81 | 3.92 | 3.72 | 3.86 | +0.78% | 255,859 | 97,408,615 |
| 2024-12-24 | 3.87 | 4.05 | 3.8 | 3.83 | -0.52% | 255,611 | 99,340,463 |
| 2024-12-23 | 4.12 | 4.15 | 3.84 | 3.85 | -7.23% | 440,554 | 173,805,517 |
| 2024-12-20 | 3.99 | 4.36 | 3.99 | 4.15 | +2.98% | 486,377 | 205,299,632 |
| 2024-12-19 | 4.13 | 4.14 | 3.97 | 4.03 | -4.05% | 396,216 | 159,204,976 |
| 2024-12-18 | 4.36 | 4.36 | 4.12 | 4.2 | -3.89% | 586,187 | 245,911,134 |
| 2024-12-17 | 4.22 | 4.52 | 4.05 | 4.37 | +5.56% | 933,056 | 398,705,940 |
| 2024-12-16 | 4.16 | 4.26 | 4.1 | 4.14 | +1.22% | 378,483 | 158,870,915 |
| 2024-12-13 | 4.18 | 4.19 | 4.07 | 4.09 | -2.15% | 273,625 | 112,862,417 |
| 2024-12-12 | 4.08 | 4.21 | 4.03 | 4.18 | +1.46% | 339,626 | 140,748,056 |
| 2024-12-11 | 3.95 | 4.17 | 3.93 | 4.12 | +3.78% | 417,638 | 171,226,759 |
| 2024-12-10 | 4.16 | 4.16 | 3.94 | 3.97 | 0% | 362,089 | 145,443,612 |
| 2024-12-09 | 4.09 | 4.11 | 3.91 | 3.97 | -2.93% | 421,221 | 167,266,650 |
| 2024-12-06 | 4.21 | 4.23 | 4.06 | 4.09 | -3.54% | 562,599 | 231,499,734 |
| 2024-12-05 | 4.05 | 4.32 | 3.98 | 4.24 | +1.92% | 642,095 | 268,843,777 |
| 2024-12-04 | 4.52 | 4.52 | 4.16 | 4.16 | -9.96% | 903,320 | 385,708,709 |
| 2024-12-03 | 4.2 | 4.62 | 4.11 | 4.62 | +10% | 1,003,542 | 434,164,325 |
| 2024-12-02 | 3.88 | 4.2 | 3.88 | 4.2 | +9.95% | 319,941 | 131,738,443 |
| 2024-11-29 | 3.85 | 3.95 | 3.74 | 3.82 | 0% | 432,677 | 165,516,001 |
| 2024-11-28 | 3.62 | 3.98 | 3.59 | 3.82 | +4.66% | 536,963 | 202,690,943 |
| 2024-11-27 | 3.45 | 3.8 | 3.34 | 3.65 | +5.19% | 457,898 | 164,522,262 |
| 2024-11-26 | 3.43 | 3.52 | 3.43 | 3.47 | +0.87% | 154,184 | 53,667,902 |
| 2024-11-25 | 3.38 | 3.44 | 3.32 | 3.44 | +2.38% | 140,327 | 47,564,520 |
| 2024-11-22 | 3.51 | 3.54 | 3.34 | 3.36 | -4.27% | 182,091 | 63,200,751 |
| 2024-11-21 | 3.47 | 3.52 | 3.44 | 3.51 | +0.86% | 154,184 | 53,670,206 |
| 2024-11-20 | 3.37 | 3.49 | 3.34 | 3.48 | +3.26% | 229,173 | 78,981,785 |
| 2024-11-19 | 3.4 | 3.41 | 3.27 | 3.37 | +0.3% | 214,006 | 71,142,119 |
| 2024-11-18 | 3.34 | 3.5 | 3.34 | 3.36 | +2.44% | 334,386 | 114,524,867 |
| 2024-11-15 | 3.33 | 3.38 | 3.27 | 3.28 | -2.38% | 172,622 | 57,324,916 |
| 2024-11-14 | 3.54 | 3.55 | 3.36 | 3.36 | -3.72% | 195,665 | 66,954,324 |
| 2024-11-13 | 3.47 | 3.55 | 3.43 | 3.49 | +0.29% | 151,156 | 52,587,951 |
| 2024-11-12 | 3.52 | 3.56 | 3.45 | 3.48 | -1.14% | 202,404 | 70,807,797 |
| 2024-11-11 | 3.6 | 3.62 | 3.42 | 3.52 | -2.76% | 293,914 | 102,755,726 |
| 2024-11-08 | 3.84 | 3.85 | 3.58 | 3.62 | -3.72% | 281,078 | 102,875,417 |
| 2024-11-07 | 3.56 | 3.76 | 3.53 | 3.76 | +4.74% | 241,823 | 88,929,856 |
| 2024-11-06 | 3.51 | 3.63 | 3.45 | 3.59 | +1.99% | 264,751 | 93,545,476 |
| 2024-11-05 | 3.4 | 3.54 | 3.39 | 3.52 | +3.83% | 218,050 | 76,361,727 |
| 2024-11-04 | 3.37 | 3.4 | 3.29 | 3.39 | +1.5% | 165,681 | 55,508,141 |
| 2024-11-01 | 3.45 | 3.52 | 3.34 | 3.34 | -3.47% | 204,485 | 69,683,784 |
| 2024-10-31 | 3.32 | 3.53 | 3.32 | 3.46 | +3.28% | 261,830 | 90,448,966 |
| 2024-10-30 | 3.28 | 3.41 | 3.26 | 3.35 | +0.9% | 173,010 | 57,538,726 |
| 2024-10-29 | 3.46 | 3.48 | 3.31 | 3.32 | -4.32% | 177,458 | 60,100,920 |
| 2024-10-28 | 3.35 | 3.48 | 3.34 | 3.47 | +5.47% | 244,416 | 84,107,042 |
| 2024-10-25 | 3.23 | 3.3 | 3.22 | 3.29 | +2.49% | 155,165 | 50,779,624 |
| 2024-10-24 | 3.18 | 3.24 | 3.16 | 3.21 | +0.94% | 128,803 | 41,309,719 |
| 2024-10-23 | 3.17 | 3.23 | 3.17 | 3.18 | +0.32% | 155,798 | 49,828,242 |
| 2024-10-22 | 3.13 | 3.18 | 3.11 | 3.17 | +1.28% | 115,868 | 36,600,856 |
| 2024-10-21 | 3.18 | 3.21 | 3.12 | 3.13 | -1.57% | 196,115 | 62,159,525 |
| 2024-10-18 | 3.15 | 3.23 | 3.06 | 3.18 | +0.63% | 194,128 | 60,879,256 |
| 2024-10-17 | 3.25 | 3.28 | 3.16 | 3.16 | -2.77% | 199,087 | 63,817,852 |
| 2024-10-16 | 3.15 | 3.29 | 3.15 | 3.25 | +2.85% | 213,027 | 68,990,042 |
| 2024-10-15 | 3.22 | 3.25 | 3.15 | 3.16 | -2.77% | 200,512 | 64,181,164 |
| 2024-10-14 | 3.24 | 3.26 | 3.16 | 3.25 | +2.52% | 202,784 | 65,316,312 |
| 2024-10-11 | 3.21 | 3.26 | 3.12 | 3.17 | -1.55% | 165,182 | 52,701,003 |
| 2024-10-10 | 3.34 | 3.35 | 3.12 | 3.22 | -3.88% | 297,252 | 95,992,491 |
| 2024-10-09 | 3.46 | 3.5 | 3.35 | 3.35 | -9.95% | 399,130 | 135,660,932 |
| 2024-10-08 | 3.78 | 3.78 | 3.44 | 3.72 | +8.14% | 664,701 | 242,358,013 |
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：