股票概览
3.3
0%
0
3.3
开盘价
3.31
最高价
3.25
最低价
59,109
成交量
数据更新至: 2025-03-25
技术指标
3.35
MA5 (5日均线)
3.35
MA10 (10日均线)
3.32
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 | 3.31 | 3.25 | 3.3 | 0% | 59,109 | 19,392,739 |
| 2025-03-24 | 3.35 | 3.36 | 3.25 | 3.3 | -1.49% | 122,139 | 40,279,278 |
| 2025-03-21 | 3.39 | 3.41 | 3.33 | 3.35 | -1.18% | 85,536 | 28,785,031 |
| 2025-03-20 | 3.39 | 3.44 | 3.38 | 3.39 | 0% | 79,070 | 26,915,195 |
| 2025-03-19 | 3.41 | 3.42 | 3.36 | 3.39 | -1.17% | 57,573 | 19,538,667 |
| 2025-03-18 | 3.46 | 3.47 | 3.37 | 3.43 | -0.87% | 115,664 | 39,416,394 |
| 2025-03-17 | 3.38 | 3.54 | 3.37 | 3.46 | +3.28% | 220,620 | 76,370,188 |
| 2025-03-14 | 3.29 | 3.35 | 3.25 | 3.35 | +2.13% | 123,737 | 40,993,700 |
| 2025-03-13 | 3.25 | 3.31 | 3.21 | 3.28 | +0.61% | 93,825 | 30,578,213 |
| 2025-03-12 | 3.28 | 3.28 | 3.24 | 3.26 | -0.31% | 61,367 | 20,004,908 |
| 2025-03-11 | 3.21 | 3.27 | 3.14 | 3.27 | +1.24% | 84,217 | 27,164,022 |
| 2025-03-10 | 3.24 | 3.28 | 3.22 | 3.23 | +0.31% | 71,219 | 23,098,733 |
| 2025-03-07 | 3.29 | 3.31 | 3.22 | 3.22 | -2.72% | 88,304 | 28,639,312 |
| 2025-03-06 | 3.24 | 3.32 | 3.21 | 3.31 | +2.48% | 144,460 | 47,371,770 |
| 2025-03-05 | 3.3 | 3.31 | 3.17 | 3.23 | -1.82% | 125,567 | 40,359,471 |
| 2025-03-04 | 3.28 | 3.31 | 3.26 | 3.29 | -0.3% | 81,025 | 26,573,610 |
| 2025-03-03 | 3.3 | 3.39 | 3.28 | 3.3 | 0% | 97,429 | 32,423,546 |
| 2025-02-28 | 3.38 | 3.4 | 3.3 | 3.3 | -2.65% | 134,587 | 44,852,156 |
| 2025-02-27 | 3.42 | 3.49 | 3.35 | 3.39 | -0.59% | 110,044 | 37,461,519 |
| 2025-02-26 | 3.35 | 3.47 | 3.34 | 3.41 | +2.4% | 138,617 | 47,470,490 |
| 2025-02-25 | 3.34 | 3.41 | 3.32 | 3.33 | -1.19% | 84,032 | 28,229,899 |
| 2025-02-24 | 3.3 | 3.42 | 3.28 | 3.37 | +1.81% | 129,312 | 43,567,991 |
| 2025-02-21 | 3.35 | 3.35 | 3.26 | 3.31 | -0.9% | 101,111 | 33,357,343 |
| 2025-02-20 | 3.31 | 3.35 | 3.28 | 3.34 | +0.3% | 85,513 | 28,395,112 |
| 2025-02-19 | 3.32 | 3.35 | 3.3 | 3.33 | +0.3% | 105,290 | 34,985,126 |
| 2025-02-18 | 3.45 | 3.45 | 3.3 | 3.32 | -3.49% | 103,853 | 34,901,655 |
| 2025-02-17 | 3.39 | 3.49 | 3.38 | 3.44 | +1.47% | 103,301 | 35,462,938 |
| 2025-02-14 | 3.48 | 3.49 | 3.38 | 3.39 | -2.87% | 109,374 | 37,268,768 |
| 2025-02-13 | 3.44 | 3.52 | 3.42 | 3.49 | +1.45% | 144,932 | 50,507,082 |
| 2025-02-12 | 3.41 | 3.46 | 3.34 | 3.44 | +1.47% | 104,176 | 35,433,194 |
| 2025-02-11 | 3.49 | 3.5 | 3.37 | 3.39 | -2.59% | 102,434 | 34,869,787 |
| 2025-02-10 | 3.36 | 3.5 | 3.34 | 3.48 | +3.88% | 154,553 | 53,313,453 |
| 2025-02-07 | 3.21 | 3.45 | 3.21 | 3.35 | +4.04% | 208,578 | 69,550,278 |
| 2025-02-06 | 3.21 | 3.22 | 3.14 | 3.22 | +0.31% | 94,640 | 30,175,612 |
| 2025-02-05 | 3.18 | 3.22 | 3.16 | 3.21 | +1.26% | 75,553 | 24,102,278 |
| 2025-01-27 | 3.18 | 3.27 | 3.16 | 3.17 | -0.31% | 76,397 | 24,516,148 |
| 2025-01-24 | 3.17 | 3.2 | 3.14 | 3.18 | 0% | 75,231 | 23,831,770 |
| 2025-01-23 | 3.22 | 3.25 | 3.15 | 3.18 | +0.95% | 102,777 | 33,002,357 |
| 2025-01-22 | 3.2 | 3.21 | 3.12 | 3.15 | -1.87% | 93,519 | 29,454,302 |
| 2025-01-21 | 3.24 | 3.32 | 3.2 | 3.21 | -0.62% | 143,052 | 46,486,275 |
| 2025-01-20 | 3.23 | 3.28 | 3.14 | 3.23 | -0.31% | 117,109 | 37,858,503 |
| 2025-01-17 | 3.23 | 3.27 | 3.17 | 3.24 | -0.61% | 80,231 | 25,928,718 |
| 2025-01-16 | 3.25 | 3.3 | 3.2 | 3.26 | +0.93% | 96,994 | 31,593,278 |
| 2025-01-15 | 3.25 | 3.28 | 3.18 | 3.23 | -0.31% | 82,597 | 26,646,943 |
| 2025-01-14 | 3.14 | 3.25 | 3.12 | 3.24 | +3.18% | 116,955 | 37,423,744 |
| 2025-01-13 | 3.07 | 3.14 | 2.99 | 3.14 | +1.29% | 87,397 | 27,006,361 |
| 2025-01-10 | 3.23 | 3.25 | 3.09 | 3.1 | -3.73% | 122,619 | 38,561,058 |
| 2025-01-09 | 3.22 | 3.28 | 3.2 | 3.22 | -0.62% | 60,221 | 19,497,901 |
| 2025-01-08 | 3.3 | 3.3 | 3.15 | 3.24 | -1.22% | 104,922 | 33,810,449 |
| 2025-01-07 | 3.24 | 3.29 | 3.14 | 3.28 | +1.23% | 105,743 | 34,089,332 |
| 2025-01-06 | 3.31 | 3.34 | 3.2 | 3.24 | -2.11% | 130,184 | 42,235,566 |
| 2025-01-03 | 3.48 | 3.51 | 3.3 | 3.31 | -4.89% | 177,997 | 60,197,784 |
| 2025-01-02 | 3.59 | 3.65 | 3.43 | 3.48 | -3.33% | 132,239 | 46,878,099 |
| 2024-12-31 | 3.68 | 3.72 | 3.58 | 3.6 | -2.44% | 100,175 | 36,467,244 |
| 2024-12-30 | 3.76 | 3.78 | 3.64 | 3.69 | -1.07% | 104,280 | 38,352,204 |
| 2024-12-27 | 3.77 | 3.82 | 3.7 | 3.73 | -1.06% | 136,399 | 51,387,839 |
| 2024-12-26 | 3.68 | 3.79 | 3.67 | 3.77 | +1.89% | 117,952 | 43,999,571 |
| 2024-12-25 | 3.73 | 3.8 | 3.6 | 3.7 | -1.33% | 161,524 | 59,547,732 |
| 2024-12-24 | 3.79 | 3.84 | 3.67 | 3.75 | -1.57% | 213,848 | 79,958,920 |
| 2024-12-23 | 4.06 | 4.06 | 3.77 | 3.81 | -6.16% | 318,486 | 124,347,963 |
| 2024-12-20 | 4.05 | 4.12 | 4 | 4.06 | +0.5% | 169,222 | 68,700,244 |
| 2024-12-19 | 4.15 | 4.15 | 4.02 | 4.04 | -4.04% | 253,995 | 103,265,817 |
| 2024-12-18 | 4.11 | 4.33 | 4 | 4.21 | +2.68% | 395,401 | 162,321,137 |
| 2024-12-17 | 4.42 | 4.42 | 4.1 | 4.1 | -7.03% | 434,818 | 181,715,024 |
| 2024-12-16 | 4.32 | 4.46 | 4.22 | 4.41 | +2.56% | 684,735 | 298,474,999 |
| 2024-12-13 | 4.25 | 4.34 | 4.12 | 4.3 | +0.47% | 768,835 | 324,692,386 |
| 2024-12-12 | 4.36 | 4.39 | 4.21 | 4.28 | -2.95% | 939,860 | 402,185,474 |
| 2024-12-11 | 4.02 | 4.41 | 4.02 | 4.41 | +9.98% | 1,228,939 | 537,487,393 |
| 2024-12-10 | 4.25 | 4.26 | 4 | 4.01 | -0.25% | 462,061 | 190,775,851 |
| 2024-12-09 | 4.12 | 4.22 | 3.97 | 4.02 | +0.75% | 522,605 | 213,390,328 |
| 2024-12-06 | 3.96 | 4.05 | 3.86 | 3.99 | +0.76% | 320,752 | 127,088,117 |
| 2024-12-05 | 3.87 | 3.98 | 3.81 | 3.96 | +2.06% | 363,403 | 142,157,245 |
| 2024-12-04 | 4.06 | 4.1 | 3.85 | 3.88 | -5.37% | 650,763 | 256,901,406 |
| 2024-12-03 | 3.73 | 4.1 | 3.7 | 4.1 | +9.92% | 603,551 | 239,971,411 |
| 2024-12-02 | 3.71 | 3.78 | 3.63 | 3.73 | +2.19% | 205,396 | 76,712,355 |
| 2024-11-29 | 3.62 | 3.69 | 3.58 | 3.65 | +0.83% | 142,449 | 51,923,570 |
| 2024-11-28 | 3.58 | 3.67 | 3.57 | 3.62 | +1.12% | 129,435 | 47,000,369 |
| 2024-11-27 | 3.54 | 3.59 | 3.42 | 3.58 | +0.85% | 139,410 | 48,850,601 |
| 2024-11-26 | 3.59 | 3.63 | 3.52 | 3.55 | -1.39% | 116,419 | 41,684,821 |
| 2024-11-25 | 3.66 | 3.75 | 3.53 | 3.6 | -1.1% | 161,302 | 57,757,925 |
| 2024-11-22 | 3.74 | 3.84 | 3.62 | 3.64 | -2.67% | 200,578 | 74,804,970 |
| 2024-11-21 | 3.63 | 3.85 | 3.62 | 3.74 | +3.03% | 265,537 | 99,721,198 |
| 2024-11-20 | 3.59 | 3.64 | 3.54 | 3.63 | +0.55% | 150,844 | 54,323,617 |
| 2024-11-19 | 3.57 | 3.62 | 3.47 | 3.61 | +1.12% | 225,816 | 79,813,111 |
| 2024-11-18 | 3.63 | 3.74 | 3.55 | 3.57 | 0% | 236,480 | 85,838,180 |
| 2024-11-15 | 3.62 | 3.74 | 3.57 | 3.57 | -2.19% | 269,538 | 98,114,328 |
| 2024-11-14 | 3.99 | 4.02 | 3.64 | 3.65 | -7.59% | 551,880 | 206,070,575 |
| 2024-11-13 | 3.82 | 4.16 | 3.8 | 3.95 | +4.5% | 718,081 | 289,654,157 |
| 2024-11-12 | 3.83 | 3.86 | 3.72 | 3.78 | -1.05% | 198,038 | 75,370,262 |
| 2024-11-11 | 3.95 | 4.04 | 3.74 | 3.82 | -3.54% | 344,953 | 131,468,854 |
| 2024-11-08 | 4.01 | 4.14 | 3.9 | 3.96 | 0% | 433,005 | 173,621,346 |
| 2024-11-07 | 3.73 | 3.97 | 3.73 | 3.96 | +4.76% | 370,648 | 144,200,128 |
| 2024-11-06 | 3.84 | 3.86 | 3.66 | 3.78 | 0% | 310,835 | 116,992,635 |
| 2024-11-05 | 3.53 | 3.84 | 3.52 | 3.78 | +6.78% | 471,265 | 174,100,183 |
| 2024-11-04 | 3.56 | 3.62 | 3.44 | 3.54 | -1.67% | 290,440 | 101,902,365 |
| 2024-11-01 | 3.66 | 3.83 | 3.56 | 3.6 | -2.17% | 456,131 | 167,633,129 |
| 2024-10-31 | 3.8 | 3.82 | 3.53 | 3.68 | -3.16% | 755,436 | 279,188,143 |
| 2024-10-30 | 3.4 | 3.8 | 3.4 | 3.8 | +10.14% | 632,755 | 236,363,532 |
| 2024-10-29 | 3.61 | 3.64 | 3.44 | 3.45 | -3.63% | 242,677 | 84,956,492 |
| 2024-10-28 | 3.34 | 3.61 | 3.3 | 3.58 | +7.19% | 382,087 | 135,034,662 |
| 2024-10-25 | 3.2 | 3.43 | 3.18 | 3.34 | +5.03% | 346,097 | 115,981,366 |
| 2024-10-24 | 3.13 | 3.22 | 3.12 | 3.18 | +0.95% | 143,694 | 45,767,554 |
| 2024-10-23 | 3.12 | 3.25 | 3.1 | 3.15 | +0.96% | 194,661 | 61,576,907 |
| 2024-10-22 | 3.09 | 3.13 | 3.08 | 3.12 | +0.65% | 94,848 | 29,490,490 |
| 2024-10-21 | 3.14 | 3.16 | 3.07 | 3.1 | -1.27% | 157,456 | 48,940,462 |
| 2024-10-18 | 3.07 | 3.18 | 3.01 | 3.14 | +1.95% | 244,867 | 75,738,170 |
| 2024-10-17 | 3.25 | 3.27 | 3.07 | 3.08 | -4.05% | 264,908 | 82,936,799 |
| 2024-10-16 | 3.09 | 3.22 | 3.09 | 3.21 | +4.22% | 262,691 | 83,500,286 |
| 2024-10-15 | 3.09 | 3.18 | 3.05 | 3.08 | -1.28% | 161,683 | 50,293,938 |
| 2024-10-14 | 3.14 | 3.23 | 3.05 | 3.12 | +1.3% | 240,285 | 75,136,047 |
| 2024-10-11 | 3.03 | 3.11 | 2.99 | 3.08 | +1.99% | 250,122 | 76,586,599 |
| 2024-10-10 | 3.01 | 3.11 | 2.93 | 3.02 | -1.95% | 324,165 | 97,898,247 |
| 2024-10-09 | 3.31 | 3.32 | 3.08 | 3.08 | -9.94% | 379,418 | 119,237,246 |
| 2024-10-08 | 3.77 | 3.77 | 3.31 | 3.42 | -0.58% | 756,075 | 267,014,649 |
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：