股票概览
3.42
+1.48%
+0.05
3.35
开盘价
3.43
最高价
3.33
最低价
97,963
成交量
数据更新至: 2025-03-25
技术指标
3.43
MA5 (5日均线)
3.43
MA10 (10日均线)
3.35
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 | 3.35 | 3.43 | 3.33 | 3.42 | +1.48% | 97,963 | 33,200,839 |
| 2025-03-24 | 3.44 | 3.47 | 3.31 | 3.37 | -1.46% | 149,479 | 50,522,083 |
| 2025-03-21 | 3.47 | 3.5 | 3.41 | 3.42 | -1.72% | 148,640 | 51,277,711 |
| 2025-03-20 | 3.45 | 3.55 | 3.44 | 3.48 | +0.87% | 229,464 | 80,433,752 |
| 2025-03-19 | 3.41 | 3.55 | 3.41 | 3.45 | +0.58% | 187,274 | 65,185,835 |
| 2025-03-18 | 3.45 | 3.46 | 3.38 | 3.43 | -0.29% | 110,579 | 37,693,648 |
| 2025-03-17 | 3.46 | 3.47 | 3.43 | 3.44 | -0.86% | 151,939 | 52,398,255 |
| 2025-03-14 | 3.44 | 3.51 | 3.39 | 3.47 | -0.29% | 249,211 | 86,026,333 |
| 2025-03-13 | 3.34 | 3.57 | 3.33 | 3.48 | +4.19% | 384,111 | 133,407,522 |
| 2025-03-12 | 3.4 | 3.42 | 3.33 | 3.34 | -1.76% | 126,985 | 42,521,102 |
| 2025-03-11 | 3.32 | 3.42 | 3.28 | 3.4 | +2.1% | 223,418 | 75,217,006 |
| 2025-03-10 | 3.26 | 3.38 | 3.24 | 3.33 | +2.78% | 204,029 | 67,780,729 |
| 2025-03-07 | 3.21 | 3.28 | 3.19 | 3.24 | +0.62% | 130,082 | 42,267,755 |
| 2025-03-06 | 3.22 | 3.23 | 3.19 | 3.22 | 0% | 89,086 | 28,586,523 |
| 2025-03-05 | 3.24 | 3.24 | 3.17 | 3.22 | -0.62% | 98,832 | 31,565,803 |
| 2025-03-04 | 3.26 | 3.27 | 3.22 | 3.24 | -0.92% | 109,891 | 35,548,277 |
| 2025-03-03 | 3.25 | 3.32 | 3.22 | 3.27 | +0.93% | 135,555 | 44,480,216 |
| 2025-02-28 | 3.27 | 3.32 | 3.24 | 3.24 | -1.52% | 102,454 | 33,496,240 |
| 2025-02-27 | 3.34 | 3.34 | 3.24 | 3.29 | -0.9% | 100,231 | 32,817,626 |
| 2025-02-26 | 3.24 | 3.32 | 3.23 | 3.32 | +2.47% | 144,938 | 47,667,099 |
| 2025-02-25 | 3.24 | 3.28 | 3.22 | 3.24 | -0.61% | 69,815 | 22,723,058 |
| 2025-02-24 | 3.22 | 3.27 | 3.21 | 3.26 | +0.93% | 78,614 | 25,535,562 |
| 2025-02-21 | 3.28 | 3.3 | 3.21 | 3.23 | -1.52% | 100,717 | 32,590,917 |
| 2025-02-20 | 3.24 | 3.29 | 3.23 | 3.28 | +1.23% | 83,830 | 27,364,845 |
| 2025-02-19 | 3.23 | 3.24 | 3.21 | 3.24 | +0.93% | 69,104 | 22,291,114 |
| 2025-02-18 | 3.28 | 3.29 | 3.21 | 3.21 | -2.43% | 81,977 | 26,651,416 |
| 2025-02-17 | 3.25 | 3.3 | 3.21 | 3.29 | +1.54% | 97,806 | 31,953,530 |
| 2025-02-14 | 3.28 | 3.28 | 3.24 | 3.24 | -0.92% | 82,281 | 26,792,981 |
| 2025-02-13 | 3.29 | 3.3 | 3.27 | 3.27 | -0.3% | 97,546 | 32,044,537 |
| 2025-02-12 | 3.29 | 3.3 | 3.25 | 3.28 | 0% | 72,980 | 23,885,949 |
| 2025-02-11 | 3.33 | 3.35 | 3.27 | 3.28 | -1.5% | 78,787 | 25,892,743 |
| 2025-02-10 | 3.28 | 3.33 | 3.28 | 3.33 | +1.52% | 92,298 | 30,466,366 |
| 2025-02-07 | 3.22 | 3.29 | 3.21 | 3.28 | +1.86% | 124,251 | 40,514,769 |
| 2025-02-06 | 3.21 | 3.22 | 3.16 | 3.22 | +0.63% | 81,038 | 25,894,423 |
| 2025-02-05 | 3.21 | 3.22 | 3.18 | 3.2 | +0.31% | 67,368 | 21,524,753 |
| 2025-01-27 | 3.19 | 3.24 | 3.18 | 3.19 | +0.31% | 62,926 | 20,181,417 |
| 2025-01-24 | 3.18 | 3.2 | 3.15 | 3.18 | -0.31% | 64,092 | 20,347,089 |
| 2025-01-23 | 3.21 | 3.25 | 3.18 | 3.19 | +0.31% | 91,442 | 29,391,586 |
| 2025-01-22 | 3.21 | 3.21 | 3.17 | 3.18 | -0.93% | 49,611 | 15,814,361 |
| 2025-01-21 | 3.27 | 3.28 | 3.19 | 3.21 | -1.83% | 96,652 | 31,107,275 |
| 2025-01-20 | 3.24 | 3.28 | 3.2 | 3.27 | -0.61% | 117,080 | 38,010,895 |
| 2025-01-17 | 3.34 | 3.34 | 3.27 | 3.29 | -1.5% | 91,730 | 30,242,504 |
| 2025-01-16 | 3.29 | 3.39 | 3.29 | 3.34 | +0.91% | 114,273 | 38,297,204 |
| 2025-01-15 | 3.29 | 3.34 | 3.27 | 3.31 | 0% | 91,691 | 30,291,550 |
| 2025-01-14 | 3.21 | 3.34 | 3.19 | 3.31 | +3.76% | 129,932 | 42,451,789 |
| 2025-01-13 | 3.12 | 3.2 | 3.1 | 3.19 | +0.31% | 73,722 | 23,261,126 |
| 2025-01-10 | 3.31 | 3.33 | 3.18 | 3.18 | -3.93% | 111,137 | 36,080,170 |
| 2025-01-09 | 3.31 | 3.34 | 3.3 | 3.31 | -0.6% | 96,798 | 32,078,022 |
| 2025-01-08 | 3.35 | 3.38 | 3.27 | 3.33 | -0.89% | 112,611 | 37,478,573 |
| 2025-01-07 | 3.33 | 3.37 | 3.3 | 3.36 | +0.3% | 95,978 | 32,003,184 |
| 2025-01-06 | 3.36 | 3.46 | 3.24 | 3.35 | -0.59% | 131,828 | 44,093,610 |
| 2025-01-03 | 3.54 | 3.55 | 3.37 | 3.37 | -4.8% | 203,199 | 69,997,491 |
| 2025-01-02 | 3.72 | 3.74 | 3.5 | 3.54 | -5.35% | 296,123 | 106,184,824 |
| 2024-12-31 | 3.76 | 3.9 | 3.68 | 3.74 | -1.06% | 278,281 | 105,625,395 |
| 2024-12-30 | 3.86 | 3.95 | 3.77 | 3.78 | -3.08% | 276,139 | 106,624,394 |
| 2024-12-27 | 3.83 | 3.98 | 3.77 | 3.9 | +0.78% | 369,551 | 142,438,936 |
| 2024-12-26 | 3.78 | 3.88 | 3.73 | 3.87 | -0.26% | 446,515 | 169,288,378 |
| 2024-12-25 | 3.67 | 4.07 | 3.63 | 3.88 | +4.86% | 572,283 | 223,218,432 |
| 2024-12-24 | 3.7 | 3.8 | 3.6 | 3.7 | +1.09% | 236,061 | 87,342,329 |
| 2024-12-23 | 3.65 | 3.82 | 3.53 | 3.66 | +0.83% | 231,659 | 84,245,445 |
| 2024-12-20 | 3.64 | 3.66 | 3.61 | 3.63 | -0.27% | 98,511 | 35,742,637 |
| 2024-12-19 | 3.69 | 3.69 | 3.59 | 3.64 | -1.89% | 157,069 | 56,988,430 |
| 2024-12-18 | 3.7 | 3.77 | 3.66 | 3.71 | +0.54% | 150,325 | 55,948,154 |
| 2024-12-17 | 3.86 | 3.88 | 3.68 | 3.69 | -4.16% | 201,971 | 75,515,896 |
| 2024-12-16 | 3.84 | 3.9 | 3.84 | 3.85 | +0.26% | 137,951 | 53,364,696 |
| 2024-12-13 | 3.98 | 3.99 | 3.83 | 3.84 | -3.52% | 241,890 | 93,997,187 |
| 2024-12-12 | 3.99 | 4.01 | 3.94 | 3.98 | -0.25% | 184,998 | 73,504,790 |
| 2024-12-11 | 3.87 | 3.99 | 3.87 | 3.99 | +2.31% | 287,400 | 113,811,859 |
| 2024-12-10 | 3.99 | 4.01 | 3.89 | 3.9 | -0.76% | 277,434 | 108,982,617 |
| 2024-12-09 | 3.92 | 4.05 | 3.88 | 3.93 | +0.51% | 283,283 | 112,015,730 |
| 2024-12-06 | 3.81 | 3.92 | 3.8 | 3.91 | +2.09% | 250,667 | 97,598,671 |
| 2024-12-05 | 3.8 | 3.84 | 3.78 | 3.83 | +0.52% | 135,793 | 51,831,507 |
| 2024-12-04 | 3.85 | 3.89 | 3.79 | 3.81 | -0.78% | 189,740 | 72,992,319 |
| 2024-12-03 | 3.82 | 3.85 | 3.78 | 3.84 | +0.26% | 189,142 | 72,298,221 |
| 2024-12-02 | 3.74 | 3.86 | 3.72 | 3.83 | +2.68% | 230,362 | 87,660,537 |
| 2024-11-29 | 3.71 | 3.73 | 3.64 | 3.73 | +0.27% | 157,746 | 58,341,523 |
| 2024-11-28 | 3.69 | 3.73 | 3.67 | 3.72 | +0.81% | 157,409 | 58,327,495 |
| 2024-11-27 | 3.7 | 3.71 | 3.58 | 3.69 | -0.54% | 158,781 | 57,921,343 |
| 2024-11-26 | 3.72 | 3.77 | 3.69 | 3.71 | +0.27% | 123,012 | 45,797,016 |
| 2024-11-25 | 3.73 | 3.73 | 3.62 | 3.7 | +0.27% | 127,606 | 46,906,131 |
| 2024-11-22 | 3.77 | 3.83 | 3.69 | 3.69 | -2.64% | 181,507 | 68,197,680 |
| 2024-11-21 | 3.79 | 3.87 | 3.76 | 3.79 | -0.79% | 186,294 | 70,691,941 |
| 2024-11-20 | 3.76 | 3.83 | 3.72 | 3.82 | +1.6% | 210,439 | 79,762,834 |
| 2024-11-19 | 3.78 | 3.79 | 3.66 | 3.76 | -1.83% | 233,452 | 86,978,944 |
| 2024-11-18 | 3.8 | 3.93 | 3.77 | 3.83 | +0.79% | 263,001 | 101,445,644 |
| 2024-11-15 | 3.81 | 3.92 | 3.8 | 3.8 | -1.3% | 231,261 | 88,862,505 |
| 2024-11-14 | 4.05 | 4.05 | 3.84 | 3.85 | -4.7% | 296,252 | 116,437,506 |
| 2024-11-13 | 4.07 | 4.1 | 4.02 | 4.04 | -1.46% | 259,154 | 104,848,102 |
| 2024-11-12 | 4.11 | 4.19 | 4.05 | 4.1 | -0.97% | 455,879 | 187,559,548 |
| 2024-11-11 | 4.04 | 4.21 | 4.02 | 4.14 | 0% | 512,584 | 209,958,028 |
| 2024-11-08 | 4.12 | 4.23 | 3.99 | 4.14 | -0.72% | 822,093 | 335,043,862 |
| 2024-11-07 | 3.87 | 4.29 | 3.84 | 4.17 | +6.92% | 1,044,866 | 434,149,082 |
| 2024-11-06 | 3.85 | 3.98 | 3.77 | 3.9 | +1.56% | 547,015 | 212,381,377 |
| 2024-11-05 | 3.78 | 3.85 | 3.76 | 3.84 | +0.79% | 416,734 | 159,206,325 |
| 2024-11-04 | 3.86 | 3.88 | 3.69 | 3.81 | -0.78% | 392,266 | 147,214,353 |
| 2024-11-01 | 3.8 | 3.97 | 3.78 | 3.84 | +0.52% | 593,897 | 230,378,900 |
| 2024-10-31 | 3.78 | 3.89 | 3.73 | 3.82 | +1.33% | 417,370 | 158,990,842 |
| 2024-10-30 | 3.79 | 3.87 | 3.76 | 3.77 | -1.05% | 353,160 | 133,999,417 |
| 2024-10-29 | 4.08 | 4.08 | 3.8 | 3.81 | -4.03% | 792,742 | 309,240,086 |
| 2024-10-28 | 3.8 | 3.97 | 3.73 | 3.97 | +9.97% | 577,374 | 225,070,312 |
| 2024-10-25 | 3.62 | 3.67 | 3.59 | 3.61 | -0.28% | 364,324 | 132,065,644 |
| 2024-10-24 | 3.67 | 3.68 | 3.56 | 3.62 | -4.23% | 475,246 | 171,304,020 |
| 2024-10-23 | 3.6 | 3.94 | 3.54 | 3.78 | +5.59% | 476,722 | 178,991,414 |
| 2024-10-22 | 3.48 | 3.59 | 3.48 | 3.58 | +2.29% | 186,775 | 66,236,116 |
| 2024-10-21 | 3.51 | 3.57 | 3.46 | 3.5 | -0.85% | 173,416 | 60,902,538 |
| 2024-10-18 | 3.49 | 3.55 | 3.43 | 3.53 | +1.15% | 173,972 | 60,610,249 |
| 2024-10-17 | 3.56 | 3.6 | 3.48 | 3.49 | -2.51% | 157,299 | 55,570,177 |
| 2024-10-16 | 3.54 | 3.61 | 3.46 | 3.58 | 0% | 176,326 | 62,389,307 |
| 2024-10-15 | 3.69 | 3.69 | 3.56 | 3.58 | -4.28% | 265,411 | 95,741,282 |
| 2024-10-14 | 3.57 | 3.77 | 3.53 | 3.74 | +0.81% | 368,062 | 134,484,793 |
| 2024-10-11 | 4.05 | 4.05 | 3.64 | 3.71 | +0.54% | 687,707 | 264,853,128 |
| 2024-10-10 | 3.32 | 3.69 | 3.32 | 3.69 | +10.15% | 269,334 | 96,100,837 |
| 2024-10-09 | 3.59 | 3.6 | 3.35 | 3.35 | -9.95% | 265,759 | 91,729,071 |
| 2024-10-08 | 3.96 | 3.98 | 3.51 | 3.72 | +2.76% | 450,114 | 168,562,132 |
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：