股票概览
3.39
+0.59%
+0.02
3.37
开盘价
3.41
最高价
3.34
最低价
168,224
成交量
数据更新至: 2025-03-25
技术指标
3.41
MA5 (5日均线)
3.47
MA10 (10日均线)
3.31
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 | 3.37 | 3.41 | 3.34 | 3.39 | +0.59% | 168,224 | 56,858,251 |
| 2025-03-24 | 3.4 | 3.41 | 3.28 | 3.37 | -1.17% | 329,487 | 109,776,590 |
| 2025-03-21 | 3.45 | 3.46 | 3.38 | 3.41 | -0.87% | 320,890 | 109,830,708 |
| 2025-03-20 | 3.43 | 3.5 | 3.42 | 3.44 | +0.29% | 314,186 | 108,621,133 |
| 2025-03-19 | 3.47 | 3.49 | 3.4 | 3.43 | -1.15% | 348,819 | 120,139,110 |
| 2025-03-18 | 3.56 | 3.58 | 3.45 | 3.47 | -3.07% | 506,085 | 176,182,165 |
| 2025-03-17 | 3.52 | 3.61 | 3.48 | 3.58 | +1.7% | 609,497 | 216,605,772 |
| 2025-03-14 | 3.52 | 3.54 | 3.46 | 3.52 | +0.86% | 694,566 | 242,830,119 |
| 2025-03-13 | 3.53 | 3.69 | 3.46 | 3.49 | -1.97% | 1,402,687 | 497,119,022 |
| 2025-03-12 | 3.23 | 3.56 | 3.23 | 3.56 | +9.88% | 872,912 | 302,154,154 |
| 2025-03-11 | 3.15 | 3.28 | 3.12 | 3.24 | +2.53% | 558,128 | 179,616,296 |
| 2025-03-10 | 3.1 | 3.21 | 3.09 | 3.16 | +1.61% | 345,146 | 109,267,573 |
| 2025-03-07 | 3.09 | 3.16 | 3.08 | 3.11 | 0% | 291,302 | 91,093,288 |
| 2025-03-06 | 3.09 | 3.12 | 3.06 | 3.11 | +0.65% | 207,475 | 64,206,882 |
| 2025-03-05 | 3.13 | 3.14 | 3.02 | 3.09 | -1.59% | 332,142 | 101,923,105 |
| 2025-03-04 | 3.13 | 3.14 | 3.1 | 3.14 | -0.32% | 282,397 | 88,093,062 |
| 2025-03-03 | 3.16 | 3.23 | 3.13 | 3.15 | -0.94% | 383,361 | 121,541,441 |
| 2025-02-28 | 3.18 | 3.26 | 3.16 | 3.18 | -0.63% | 464,089 | 149,310,194 |
| 2025-02-27 | 3.18 | 3.21 | 3.12 | 3.2 | +0.63% | 393,887 | 125,027,173 |
| 2025-02-26 | 3.13 | 3.2 | 3.13 | 3.18 | +1.6% | 251,789 | 79,662,956 |
| 2025-02-25 | 3.15 | 3.2 | 3.13 | 3.13 | -0.95% | 257,555 | 81,325,038 |
| 2025-02-24 | 3.14 | 3.21 | 3.11 | 3.16 | +0.64% | 342,102 | 108,112,226 |
| 2025-02-21 | 3.19 | 3.2 | 3.12 | 3.14 | -2.18% | 330,383 | 103,891,992 |
| 2025-02-20 | 3.17 | 3.22 | 3.15 | 3.21 | +1.26% | 335,474 | 107,026,442 |
| 2025-02-19 | 3.15 | 3.19 | 3.12 | 3.17 | +1.6% | 256,265 | 80,718,185 |
| 2025-02-18 | 3.27 | 3.27 | 3.11 | 3.12 | -4.29% | 399,926 | 126,921,628 |
| 2025-02-17 | 3.15 | 3.27 | 3.12 | 3.26 | +3.49% | 545,693 | 175,386,960 |
| 2025-02-14 | 3.16 | 3.21 | 3.13 | 3.15 | 0% | 358,559 | 113,324,696 |
| 2025-02-13 | 3.16 | 3.19 | 3.15 | 3.15 | -0.63% | 302,496 | 95,821,130 |
| 2025-02-12 | 3.17 | 3.2 | 3.12 | 3.17 | 0% | 358,525 | 112,851,492 |
| 2025-02-11 | 3.22 | 3.24 | 3.15 | 3.17 | -1.55% | 248,427 | 78,755,494 |
| 2025-02-10 | 3.15 | 3.22 | 3.14 | 3.22 | +2.22% | 314,704 | 100,084,709 |
| 2025-02-07 | 3.11 | 3.18 | 3.1 | 3.15 | +1.29% | 305,519 | 96,080,710 |
| 2025-02-06 | 3.08 | 3.11 | 3.04 | 3.11 | +0.97% | 251,606 | 77,559,033 |
| 2025-02-05 | 3.03 | 3.1 | 3 | 3.08 | +2.33% | 266,523 | 81,697,607 |
| 2025-01-27 | 3.02 | 3.07 | 3 | 3.01 | -0.33% | 227,009 | 68,798,247 |
| 2025-01-24 | 3.03 | 3.04 | 3 | 3.02 | 0% | 269,807 | 81,468,560 |
| 2025-01-23 | 3.07 | 3.12 | 3.02 | 3.02 | -0.98% | 288,415 | 88,486,778 |
| 2025-01-22 | 3.13 | 3.14 | 3.04 | 3.05 | -1.93% | 272,711 | 83,713,377 |
| 2025-01-21 | 3.19 | 3.21 | 3.11 | 3.11 | -1.89% | 279,770 | 88,025,856 |
| 2025-01-20 | 3.15 | 3.22 | 3.07 | 3.17 | +0.63% | 370,274 | 116,507,988 |
| 2025-01-17 | 3.22 | 3.24 | 3.14 | 3.15 | -3.37% | 430,582 | 136,585,294 |
| 2025-01-16 | 3.19 | 3.34 | 3.19 | 3.26 | +2.52% | 594,609 | 193,675,983 |
| 2025-01-15 | 3.24 | 3.26 | 3.16 | 3.18 | -2.45% | 465,664 | 148,935,960 |
| 2025-01-14 | 3.13 | 3.28 | 3.09 | 3.26 | +3.49% | 649,486 | 207,998,790 |
| 2025-01-13 | 3.11 | 3.21 | 3 | 3.15 | -2.48% | 751,607 | 231,713,376 |
| 2025-01-10 | 3.08 | 3.41 | 3.08 | 3.23 | +4.19% | 1,251,273 | 412,719,448 |
| 2025-01-09 | 3.04 | 3.1 | 3.04 | 3.1 | +0.98% | 453,839 | 139,669,886 |
| 2025-01-08 | 3.04 | 3.09 | 2.97 | 3.07 | -0.32% | 541,675 | 164,724,187 |
| 2025-01-07 | 3.03 | 3.08 | 2.97 | 3.08 | +1.99% | 636,794 | 192,798,005 |
| 2025-01-06 | 3.12 | 3.18 | 2.99 | 3.02 | -4.13% | 603,809 | 185,289,154 |
| 2025-01-03 | 3.4 | 3.41 | 3.12 | 3.15 | -7.35% | 767,870 | 249,380,187 |
| 2025-01-02 | 3.34 | 3.49 | 3.29 | 3.4 | +0.59% | 792,304 | 268,359,598 |
| 2024-12-31 | 3.64 | 3.69 | 3.35 | 3.38 | -8.15% | 1,094,386 | 383,732,091 |
| 2024-12-30 | 3.79 | 3.99 | 3.62 | 3.68 | -8.46% | 1,731,287 | 644,999,806 |
| 2024-12-27 | 4.17 | 4.24 | 4.02 | 4.02 | -10.07% | 2,018,110 | 820,895,800 |
| 2024-12-26 | 5.47 | 5.47 | 4.47 | 4.47 | -10.06% | 3,150,597 | 1,541,258,435 |
| 2024-12-25 | 4.97 | 4.97 | 4.97 | 4.97 | +9.96% | 53,874 | 26,775,448 |
| 2024-12-24 | 4.52 | 4.52 | 4.52 | 4.52 | +9.98% | 10,860 | 4,908,593 |
| 2024-12-23 | 4.11 | 4.11 | 4.11 | 4.11 | +9.89% | 17,345 | 7,128,663 |
| 2024-12-06 | 3.76 | 3.77 | 3.67 | 3.74 | -0.53% | 223,297 | 83,010,435 |
| 2024-12-05 | 3.71 | 3.77 | 3.63 | 3.76 | +0.53% | 327,928 | 121,352,214 |
| 2024-12-04 | 3.89 | 3.92 | 3.71 | 3.74 | -3.86% | 411,440 | 157,002,188 |
| 2024-12-03 | 3.7 | 4.02 | 3.67 | 3.89 | +5.14% | 561,373 | 217,331,759 |
| 2024-12-02 | 3.69 | 3.78 | 3.62 | 3.7 | -0.27% | 416,741 | 153,983,209 |
| 2024-11-29 | 3.52 | 3.79 | 3.5 | 3.71 | +5.4% | 666,055 | 244,598,985 |
| 2024-11-28 | 3.52 | 3.62 | 3.47 | 3.52 | -0.56% | 373,105 | 131,392,909 |
| 2024-11-27 | 3.62 | 3.69 | 3.45 | 3.54 | -2.21% | 732,571 | 259,867,646 |
| 2024-11-26 | 3.3 | 3.62 | 3.29 | 3.62 | +10.03% | 354,085 | 125,391,162 |
| 2024-11-25 | 3.23 | 3.29 | 3.2 | 3.29 | +1.54% | 162,910 | 52,958,596 |
| 2024-11-22 | 3.26 | 3.37 | 3.23 | 3.24 | -0.92% | 270,350 | 89,503,474 |
| 2024-11-21 | 3.28 | 3.29 | 3.21 | 3.27 | -0.61% | 144,825 | 46,945,506 |
| 2024-11-20 | 3.23 | 3.31 | 3.19 | 3.29 | +1.54% | 171,245 | 55,913,017 |
| 2024-11-19 | 3.07 | 3.27 | 3.04 | 3.24 | +6.23% | 335,290 | 107,146,673 |
| 2024-11-18 | 3.11 | 3.16 | 3.04 | 3.05 | -1.29% | 197,513 | 61,012,517 |
| 2024-11-15 | 3.13 | 3.18 | 3.08 | 3.09 | -2.22% | 180,484 | 56,708,425 |
| 2024-11-14 | 3.28 | 3.28 | 3.13 | 3.16 | -3.95% | 242,747 | 77,820,064 |
| 2024-11-13 | 3.3 | 3.35 | 3.25 | 3.29 | -0.6% | 213,993 | 70,412,103 |
| 2024-11-12 | 3.4 | 3.5 | 3.27 | 3.31 | -2.07% | 410,304 | 138,395,478 |
| 2024-11-11 | 3.24 | 3.45 | 3.19 | 3.38 | +4.97% | 408,039 | 134,437,090 |
| 2024-11-08 | 3.31 | 3.33 | 3.17 | 3.22 | -2.42% | 345,625 | 111,593,030 |
| 2024-11-07 | 3.18 | 3.33 | 3.15 | 3.3 | +2.48% | 352,060 | 115,345,723 |
| 2024-11-06 | 3.23 | 3.24 | 3.17 | 3.22 | 0% | 232,417 | 74,543,819 |
| 2024-11-05 | 3.17 | 3.27 | 3.16 | 3.22 | +1.58% | 285,176 | 91,966,370 |
| 2024-11-04 | 3.21 | 3.25 | 3.07 | 3.17 | -1.86% | 406,207 | 127,063,196 |
| 2024-11-01 | 3.32 | 3.34 | 3.19 | 3.23 | -3.29% | 317,352 | 103,300,505 |
| 2024-10-31 | 3.36 | 3.46 | 3.32 | 3.34 | -2.05% | 336,520 | 113,023,515 |
| 2024-10-30 | 3.29 | 3.49 | 3.29 | 3.41 | +1.79% | 384,159 | 131,026,520 |
| 2024-10-29 | 3.64 | 3.64 | 3.34 | 3.35 | -9.7% | 534,373 | 184,550,509 |
| 2024-10-28 | 3.57 | 3.73 | 3.47 | 3.71 | +7.85% | 465,872 | 168,290,089 |
| 2024-10-25 | 3.35 | 3.59 | 3.33 | 3.44 | +3.93% | 409,264 | 140,942,268 |
| 2024-10-24 | 3.28 | 3.41 | 3.26 | 3.31 | -0.9% | 286,000 | 95,382,281 |
| 2024-10-23 | 3.15 | 3.45 | 3.13 | 3.34 | +6.37% | 709,581 | 238,310,613 |
| 2024-10-22 | 3.09 | 3.25 | 3.06 | 3.14 | +0.96% | 215,949 | 67,651,509 |
| 2024-10-21 | 3.1 | 3.17 | 3.05 | 3.11 | -1.27% | 273,789 | 84,952,799 |
| 2024-10-18 | 3.08 | 3.2 | 2.99 | 3.15 | +2.94% | 398,535 | 122,716,107 |
| 2024-10-17 | 2.92 | 3.19 | 2.91 | 3.06 | +5.15% | 488,310 | 148,792,414 |
| 2024-10-16 | 2.75 | 2.92 | 2.75 | 2.91 | +4.3% | 294,914 | 84,207,316 |
| 2024-10-15 | 2.77 | 2.91 | 2.76 | 2.79 | 0% | 360,015 | 102,683,251 |
| 2024-10-14 | 2.74 | 2.79 | 2.72 | 2.79 | +2.2% | 161,979 | 44,742,840 |
| 2024-10-11 | 2.74 | 2.75 | 2.66 | 2.73 | -0.73% | 218,862 | 59,269,246 |
| 2024-10-10 | 2.68 | 2.82 | 2.67 | 2.75 | +2.61% | 210,360 | 57,884,895 |
| 2024-10-09 | 2.9 | 2.9 | 2.68 | 2.68 | -9.15% | 306,608 | 85,395,647 |
| 2024-10-08 | 3.11 | 3.11 | 2.79 | 2.95 | +4.24% | 458,223 | 134,901,895 |
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：