股票概览
3.35
+2.13%
+0.07
3.27
开盘价
3.38
最高价
3.24
最低价
438,389
成交量
数据更新至: 2025-03-25
技术指标
3.30
MA5 (5日均线)
3.25
MA10 (10日均线)
3.17
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 | 3.27 | 3.38 | 3.24 | 3.35 | +2.13% | 438,389 | 146,154,758 |
| 2025-03-24 | 3.29 | 3.33 | 3.22 | 3.28 | -0.61% | 466,475 | 153,025,679 |
| 2025-03-21 | 3.28 | 3.36 | 3.28 | 3.3 | 0% | 482,349 | 160,321,928 |
| 2025-03-20 | 3.29 | 3.34 | 3.26 | 3.3 | +0.3% | 466,446 | 154,164,281 |
| 2025-03-19 | 3.19 | 3.32 | 3.17 | 3.29 | +2.81% | 664,830 | 217,752,729 |
| 2025-03-18 | 3.22 | 3.24 | 3.16 | 3.2 | -0.62% | 278,375 | 88,742,010 |
| 2025-03-17 | 3.22 | 3.26 | 3.2 | 3.22 | +0.63% | 328,859 | 106,221,446 |
| 2025-03-14 | 3.2 | 3.22 | 3.16 | 3.2 | -0.31% | 408,636 | 130,191,058 |
| 2025-03-13 | 3.13 | 3.26 | 3.12 | 3.21 | +2.56% | 716,555 | 229,411,036 |
| 2025-03-12 | 3.08 | 3.14 | 3.08 | 3.13 | +1.29% | 357,040 | 111,305,728 |
| 2025-03-11 | 3.06 | 3.09 | 3.04 | 3.09 | +0.65% | 193,580 | 59,375,908 |
| 2025-03-10 | 3.07 | 3.11 | 3.05 | 3.07 | +0.33% | 185,614 | 57,166,361 |
| 2025-03-07 | 3.07 | 3.08 | 3.05 | 3.06 | -0.65% | 148,698 | 45,551,419 |
| 2025-03-06 | 3.07 | 3.08 | 3.05 | 3.08 | +0.33% | 199,691 | 61,186,808 |
| 2025-03-05 | 3.09 | 3.1 | 3.05 | 3.07 | -0.97% | 171,336 | 52,545,881 |
| 2025-03-04 | 3.08 | 3.11 | 3.06 | 3.1 | +0.32% | 179,004 | 55,264,298 |
| 2025-03-03 | 3.08 | 3.16 | 3.07 | 3.09 | +0.32% | 226,181 | 70,349,880 |
| 2025-02-28 | 3.08 | 3.13 | 3.07 | 3.08 | -0.32% | 308,413 | 95,677,006 |
| 2025-02-27 | 3.1 | 3.12 | 3.06 | 3.09 | -0.32% | 168,638 | 51,941,134 |
| 2025-02-26 | 3.06 | 3.12 | 3.06 | 3.1 | +0.98% | 184,186 | 56,996,598 |
| 2025-02-25 | 3.08 | 3.1 | 3.06 | 3.07 | -0.65% | 144,444 | 44,407,826 |
| 2025-02-24 | 3.08 | 3.14 | 3.06 | 3.09 | +0.32% | 209,917 | 65,122,839 |
| 2025-02-21 | 3.09 | 3.1 | 3.06 | 3.08 | -0.65% | 166,553 | 51,251,673 |
| 2025-02-20 | 3.1 | 3.12 | 3.06 | 3.1 | -0.32% | 199,758 | 61,662,946 |
| 2025-02-19 | 3.11 | 3.13 | 3.09 | 3.11 | -0.64% | 198,924 | 61,700,168 |
| 2025-02-18 | 3.18 | 3.21 | 3.11 | 3.13 | -1.57% | 321,649 | 101,510,934 |
| 2025-02-17 | 3.12 | 3.18 | 3.08 | 3.18 | +1.92% | 302,820 | 95,014,701 |
| 2025-02-14 | 3.07 | 3.16 | 3.05 | 3.12 | +1.3% | 304,151 | 93,901,119 |
| 2025-02-13 | 3.08 | 3.09 | 3.05 | 3.08 | +0.33% | 202,945 | 62,363,859 |
| 2025-02-12 | 3.04 | 3.09 | 3.04 | 3.07 | +0.99% | 200,332 | 61,281,877 |
| 2025-02-11 | 3.08 | 3.09 | 3.02 | 3.04 | -1.3% | 182,078 | 55,346,638 |
| 2025-02-10 | 3.07 | 3.09 | 3.06 | 3.08 | +0.65% | 218,439 | 67,221,139 |
| 2025-02-07 | 3.01 | 3.08 | 3 | 3.06 | +1.32% | 261,149 | 79,723,084 |
| 2025-02-06 | 3 | 3.02 | 2.96 | 3.02 | +1% | 175,069 | 52,436,315 |
| 2025-02-05 | 2.99 | 3.02 | 2.97 | 2.99 | 0% | 136,555 | 40,803,871 |
| 2025-01-27 | 2.98 | 3.03 | 2.97 | 2.99 | +1.01% | 183,182 | 55,055,687 |
| 2025-01-24 | 2.94 | 2.97 | 2.92 | 2.96 | +0.34% | 141,565 | 41,791,744 |
| 2025-01-23 | 2.97 | 3.02 | 2.95 | 2.95 | 0% | 170,351 | 50,881,200 |
| 2025-01-22 | 2.96 | 2.98 | 2.93 | 2.95 | -0.34% | 103,738 | 30,637,323 |
| 2025-01-21 | 3 | 3.01 | 2.96 | 2.96 | -1% | 132,767 | 39,478,229 |
| 2025-01-20 | 3 | 3.03 | 2.97 | 2.99 | -0.33% | 130,638 | 39,168,344 |
| 2025-01-17 | 3 | 3.01 | 2.97 | 3 | -0.33% | 138,531 | 41,456,349 |
| 2025-01-16 | 2.98 | 3.02 | 2.96 | 3.01 | +1.01% | 193,774 | 58,168,910 |
| 2025-01-15 | 3 | 3.01 | 2.97 | 2.98 | -1.32% | 138,980 | 41,517,647 |
| 2025-01-14 | 2.92 | 3.02 | 2.92 | 3.02 | +3.07% | 214,953 | 64,195,061 |
| 2025-01-13 | 2.9 | 2.93 | 2.86 | 2.93 | +0.34% | 131,330 | 38,133,866 |
| 2025-01-10 | 3 | 3 | 2.92 | 2.92 | -2.34% | 156,303 | 46,193,497 |
| 2025-01-09 | 2.99 | 3.01 | 2.97 | 2.99 | -0.33% | 124,695 | 37,335,812 |
| 2025-01-08 | 3 | 3.02 | 2.94 | 3 | -0.33% | 201,301 | 60,117,823 |
| 2025-01-07 | 2.98 | 3.01 | 2.95 | 3.01 | +0.33% | 192,050 | 57,159,651 |
| 2025-01-06 | 2.97 | 3.01 | 2.9 | 3 | +1.01% | 210,955 | 62,550,446 |
| 2025-01-03 | 3.07 | 3.08 | 2.95 | 2.97 | -2.62% | 253,835 | 76,249,253 |
| 2025-01-02 | 3.12 | 3.13 | 3.02 | 3.05 | -1.93% | 244,228 | 75,026,672 |
| 2024-12-31 | 3.18 | 3.21 | 3.1 | 3.11 | -2.51% | 267,414 | 83,979,408 |
| 2024-12-30 | 3.33 | 3.34 | 3.16 | 3.19 | -4.49% | 560,228 | 179,785,235 |
| 2024-12-27 | 3.24 | 3.36 | 3.22 | 3.34 | +3.41% | 371,396 | 123,007,456 |
| 2024-12-26 | 3.27 | 3.29 | 3.22 | 3.23 | -0.92% | 197,608 | 64,279,182 |
| 2024-12-25 | 3.33 | 3.34 | 3.22 | 3.26 | -2.1% | 263,150 | 85,598,104 |
| 2024-12-24 | 3.26 | 3.33 | 3.26 | 3.33 | +2.46% | 268,384 | 88,721,763 |
| 2024-12-23 | 3.34 | 3.36 | 3.23 | 3.25 | -3.27% | 379,259 | 124,558,655 |
| 2024-12-20 | 3.41 | 3.45 | 3.35 | 3.36 | -1.47% | 330,341 | 111,562,199 |
| 2024-12-19 | 3.48 | 3.51 | 3.37 | 3.41 | -2.57% | 416,039 | 142,511,701 |
| 2024-12-18 | 3.46 | 3.64 | 3.46 | 3.5 | +0.86% | 471,423 | 167,273,446 |
| 2024-12-17 | 3.63 | 3.66 | 3.45 | 3.47 | -4.67% | 502,685 | 177,516,007 |
| 2024-12-16 | 3.56 | 3.7 | 3.55 | 3.64 | +2.54% | 604,606 | 220,297,996 |
| 2024-12-13 | 3.62 | 3.64 | 3.54 | 3.55 | -2.47% | 292,774 | 104,740,719 |
| 2024-12-12 | 3.64 | 3.65 | 3.59 | 3.64 | 0% | 296,515 | 107,452,635 |
| 2024-12-11 | 3.56 | 3.67 | 3.53 | 3.64 | +2.54% | 487,721 | 176,694,981 |
| 2024-12-10 | 3.65 | 3.66 | 3.54 | 3.55 | -0.56% | 384,716 | 137,881,855 |
| 2024-12-09 | 3.61 | 3.65 | 3.52 | 3.57 | -0.83% | 411,132 | 146,884,833 |
| 2024-12-06 | 3.45 | 3.62 | 3.45 | 3.6 | +4.05% | 582,345 | 206,543,120 |
| 2024-12-05 | 3.42 | 3.46 | 3.4 | 3.46 | +1.17% | 210,378 | 72,448,801 |
| 2024-12-04 | 3.51 | 3.51 | 3.4 | 3.42 | -2.84% | 283,167 | 97,903,448 |
| 2024-12-03 | 3.49 | 3.52 | 3.45 | 3.52 | +0.86% | 342,870 | 119,881,363 |
| 2024-12-02 | 3.39 | 3.5 | 3.38 | 3.49 | +2.65% | 360,359 | 124,514,675 |
| 2024-11-29 | 3.39 | 3.44 | 3.35 | 3.4 | 0% | 323,591 | 109,733,836 |
| 2024-11-28 | 3.36 | 3.44 | 3.35 | 3.4 | +0.89% | 321,918 | 109,347,793 |
| 2024-11-27 | 3.33 | 3.37 | 3.25 | 3.37 | +0.6% | 295,489 | 97,756,266 |
| 2024-11-26 | 3.39 | 3.42 | 3.34 | 3.35 | -2.05% | 268,286 | 90,366,857 |
| 2024-11-25 | 3.43 | 3.47 | 3.31 | 3.42 | -2.01% | 597,838 | 201,742,619 |
| 2024-11-22 | 3.46 | 3.65 | 3.44 | 3.49 | +0.29% | 769,890 | 272,712,799 |
| 2024-11-21 | 3.46 | 3.5 | 3.41 | 3.48 | +0.58% | 264,592 | 91,391,937 |
| 2024-11-20 | 3.36 | 3.46 | 3.34 | 3.46 | +2.98% | 351,493 | 120,477,273 |
| 2024-11-19 | 3.33 | 3.36 | 3.28 | 3.36 | +0.9% | 258,864 | 85,993,181 |
| 2024-11-18 | 3.31 | 3.4 | 3.3 | 3.33 | +0.3% | 358,090 | 120,067,703 |
| 2024-11-15 | 3.41 | 3.46 | 3.3 | 3.32 | -2.92% | 367,016 | 124,136,888 |
| 2024-11-14 | 3.54 | 3.58 | 3.4 | 3.42 | -3.93% | 409,568 | 142,244,038 |
| 2024-11-13 | 3.64 | 3.66 | 3.5 | 3.56 | -2.47% | 467,832 | 166,875,644 |
| 2024-11-12 | 3.69 | 3.73 | 3.6 | 3.65 | -1.08% | 715,330 | 261,735,824 |
| 2024-11-11 | 3.59 | 3.82 | 3.59 | 3.69 | +2.79% | 632,932 | 232,862,050 |
| 2024-11-08 | 3.67 | 3.72 | 3.57 | 3.59 | -1.1% | 577,609 | 209,477,750 |
| 2024-11-07 | 3.49 | 3.66 | 3.45 | 3.63 | +3.13% | 656,052 | 235,334,305 |
| 2024-11-06 | 3.47 | 3.61 | 3.45 | 3.52 | +1.73% | 637,271 | 224,843,606 |
| 2024-11-05 | 3.41 | 3.47 | 3.4 | 3.46 | +0.87% | 450,345 | 154,814,960 |
| 2024-11-04 | 3.38 | 3.43 | 3.36 | 3.43 | +0.88% | 285,493 | 96,996,540 |
| 2024-11-01 | 3.47 | 3.49 | 3.37 | 3.4 | -2.3% | 434,600 | 148,845,273 |
| 2024-10-31 | 3.42 | 3.54 | 3.41 | 3.48 | +2.65% | 618,390 | 214,693,932 |
| 2024-10-30 | 3.35 | 3.46 | 3.34 | 3.39 | +0.59% | 361,564 | 122,951,424 |
| 2024-10-29 | 3.49 | 3.51 | 3.36 | 3.37 | -2.88% | 496,501 | 169,459,960 |
| 2024-10-28 | 3.37 | 3.48 | 3.35 | 3.47 | +3.58% | 555,904 | 190,157,469 |
| 2024-10-25 | 3.29 | 3.35 | 3.29 | 3.35 | +1.82% | 362,148 | 120,270,961 |
| 2024-10-24 | 3.31 | 3.33 | 3.25 | 3.29 | -1.2% | 310,257 | 101,698,454 |
| 2024-10-23 | 3.3 | 3.38 | 3.3 | 3.33 | -0.6% | 533,507 | 178,008,314 |
| 2024-10-22 | 3.15 | 3.4 | 3.15 | 3.35 | +6.69% | 854,857 | 283,393,788 |
| 2024-10-21 | 3.16 | 3.18 | 3.13 | 3.14 | -0.63% | 249,506 | 78,621,428 |
| 2024-10-18 | 3.11 | 3.19 | 3.07 | 3.16 | +1.61% | 305,318 | 95,545,261 |
| 2024-10-17 | 3.17 | 3.19 | 3.1 | 3.11 | -1.89% | 266,527 | 83,629,334 |
| 2024-10-16 | 3.04 | 3.22 | 3.03 | 3.17 | +1.93% | 328,565 | 103,984,240 |
| 2024-10-15 | 3.2 | 3.2 | 3.11 | 3.11 | -2.81% | 274,804 | 86,849,790 |
| 2024-10-14 | 3.18 | 3.22 | 3.15 | 3.2 | +0.95% | 271,871 | 86,700,807 |
| 2024-10-11 | 3.21 | 3.31 | 3.14 | 3.17 | -1.25% | 347,721 | 111,963,041 |
| 2024-10-10 | 3.17 | 3.29 | 3.13 | 3.21 | +1.26% | 383,446 | 123,622,260 |
| 2024-10-09 | 3.46 | 3.46 | 3.17 | 3.17 | -9.94% | 587,036 | 192,332,014 |
| 2024-10-08 | 3.7 | 3.71 | 3.37 | 3.52 | +4.45% | 991,684 | 349,951,071 |
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：