股票概览
3.21
-1.23%
-0.04
3.25
开盘价
3.29
最高价
3.19
最低价
519,956
成交量
数据更新至: 2025-03-25
技术指标
3.22
MA5 (5日均线)
3.25
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 | 3.25 | 3.29 | 3.19 | 3.21 | -1.23% | 519,956 | 168,350,193 |
| 2025-03-24 | 3.19 | 3.29 | 3.19 | 3.25 | +2.52% | 1,107,977 | 359,077,359 |
| 2025-03-21 | 3.2 | 3.24 | 3.16 | 3.17 | -0.94% | 560,321 | 178,790,160 |
| 2025-03-20 | 3.25 | 3.26 | 3.17 | 3.2 | -1.54% | 681,105 | 218,176,862 |
| 2025-03-19 | 3.3 | 3.31 | 3.22 | 3.25 | -1.52% | 675,603 | 219,133,861 |
| 2025-03-18 | 3.29 | 3.36 | 3.27 | 3.3 | +0.61% | 841,901 | 279,582,099 |
| 2025-03-17 | 3.28 | 3.32 | 3.22 | 3.28 | -0.61% | 621,333 | 203,713,422 |
| 2025-03-14 | 3.28 | 3.32 | 3.25 | 3.3 | 0% | 696,470 | 229,370,782 |
| 2025-03-13 | 3.27 | 3.32 | 3.21 | 3.3 | +1.23% | 720,810 | 234,388,842 |
| 2025-03-12 | 3.3 | 3.32 | 3.26 | 3.26 | -0.91% | 515,821 | 169,359,095 |
| 2025-03-11 | 3.25 | 3.31 | 3.22 | 3.29 | 0% | 659,532 | 214,652,881 |
| 2025-03-10 | 3.46 | 3.46 | 3.27 | 3.29 | -4.64% | 1,245,744 | 413,259,727 |
| 2025-03-07 | 3.44 | 3.57 | 3.42 | 3.45 | -0.29% | 1,143,027 | 398,854,085 |
| 2025-03-06 | 3.49 | 3.52 | 3.39 | 3.46 | -0.86% | 1,148,630 | 395,802,028 |
| 2025-03-05 | 3.46 | 3.53 | 3.4 | 3.49 | +0.58% | 1,076,903 | 372,534,433 |
| 2025-03-04 | 3.45 | 3.59 | 3.43 | 3.47 | -0.86% | 1,703,126 | 596,650,723 |
| 2025-03-03 | 3.3 | 3.58 | 3.28 | 3.5 | +7.69% | 3,084,020 | 1,077,201,875 |
| 2025-02-28 | 3.29 | 3.34 | 3.24 | 3.25 | -1.81% | 854,569 | 280,016,067 |
| 2025-02-27 | 3.42 | 3.42 | 3.23 | 3.31 | -3.22% | 1,391,854 | 458,764,750 |
| 2025-02-26 | 3.3 | 3.48 | 3.28 | 3.42 | +3.64% | 1,675,610 | 568,149,361 |
| 2025-02-25 | 3.17 | 3.35 | 3.15 | 3.3 | +3.77% | 1,320,315 | 430,557,114 |
| 2025-02-24 | 3.22 | 3.22 | 3.14 | 3.18 | +0.32% | 657,354 | 208,819,711 |
| 2025-02-21 | 3.16 | 3.28 | 3.15 | 3.17 | +0.63% | 1,414,845 | 455,003,197 |
| 2025-02-20 | 3.1 | 3.18 | 3.07 | 3.15 | +1.29% | 759,791 | 237,257,889 |
| 2025-02-19 | 3.08 | 3.12 | 3.05 | 3.11 | +0.65% | 764,725 | 235,779,732 |
| 2025-02-18 | 3.15 | 3.22 | 3.08 | 3.09 | -2.83% | 1,063,625 | 333,405,549 |
| 2025-02-17 | 3.11 | 3.28 | 3.09 | 3.18 | +2.91% | 1,271,104 | 406,438,687 |
| 2025-02-14 | 3.1 | 3.12 | 3.06 | 3.09 | -0.64% | 838,703 | 258,694,754 |
| 2025-02-13 | 3.14 | 3.19 | 3.11 | 3.11 | -0.64% | 799,720 | 252,026,499 |
| 2025-02-12 | 3.19 | 3.19 | 3.11 | 3.13 | -1.88% | 1,258,491 | 395,259,637 |
| 2025-02-11 | 3.37 | 3.4 | 3.18 | 3.19 | -5.34% | 1,482,115 | 479,887,499 |
| 2025-02-10 | 3.27 | 3.48 | 3.27 | 3.37 | +3.37% | 1,564,475 | 529,331,910 |
| 2025-02-07 | 3.24 | 3.32 | 3.22 | 3.26 | +0.31% | 1,204,374 | 392,311,305 |
| 2025-02-06 | 3.24 | 3.29 | 3.17 | 3.25 | -0.31% | 1,093,623 | 351,845,493 |
| 2025-02-05 | 3.31 | 3.32 | 3.15 | 3.26 | -0.91% | 956,779 | 307,993,071 |
| 2025-01-27 | 3.31 | 3.35 | 3.21 | 3.29 | 0% | 1,001,712 | 330,954,052 |
| 2025-01-24 | 3.28 | 3.37 | 3.27 | 3.29 | +0.3% | 914,366 | 302,732,791 |
| 2025-01-23 | 3.4 | 3.42 | 3.28 | 3.28 | -2.09% | 935,875 | 312,160,965 |
| 2025-01-22 | 3.38 | 3.39 | 3.27 | 3.35 | -0.89% | 834,986 | 278,967,422 |
| 2025-01-21 | 3.36 | 3.43 | 3.33 | 3.38 | +0.9% | 856,183 | 289,052,974 |
| 2025-01-20 | 3.41 | 3.44 | 3.33 | 3.35 | -1.18% | 1,001,103 | 337,779,824 |
| 2025-01-17 | 3.47 | 3.48 | 3.34 | 3.39 | -2.87% | 1,082,188 | 367,048,934 |
| 2025-01-16 | 3.46 | 3.6 | 3.41 | 3.49 | +1.45% | 1,501,282 | 527,071,217 |
| 2025-01-15 | 3.48 | 3.57 | 3.42 | 3.44 | -1.15% | 1,026,879 | 357,345,728 |
| 2025-01-14 | 3.34 | 3.54 | 3.3 | 3.48 | +3.88% | 1,541,224 | 527,952,948 |
| 2025-01-13 | 3.2 | 3.4 | 3.18 | 3.35 | +3.72% | 1,350,955 | 448,961,643 |
| 2025-01-10 | 3.37 | 3.44 | 3.21 | 3.23 | -4.15% | 1,339,352 | 443,849,599 |
| 2025-01-09 | 3.36 | 3.42 | 3.32 | 3.37 | -0.88% | 1,343,159 | 453,044,099 |
| 2025-01-08 | 3.32 | 3.44 | 3.28 | 3.4 | 0% | 2,108,611 | 709,428,981 |
| 2025-01-07 | 3.17 | 3.4 | 3.16 | 3.4 | +8.28% | 3,068,205 | 1,010,270,693 |
| 2025-01-06 | 2.85 | 3.14 | 2.85 | 3.14 | +10.18% | 2,258,955 | 686,591,220 |
| 2025-01-03 | 2.93 | 2.98 | 2.8 | 2.85 | -4.04% | 1,059,438 | 306,566,995 |
| 2025-01-02 | 3.11 | 3.11 | 2.95 | 2.97 | -3.88% | 1,179,683 | 353,679,169 |
| 2024-12-31 | 3.15 | 3.21 | 3.08 | 3.09 | -2.52% | 1,136,397 | 355,633,943 |
| 2024-12-30 | 3.14 | 3.17 | 3.03 | 3.17 | +0.32% | 1,576,519 | 491,098,823 |
| 2024-12-27 | 3.15 | 3.36 | 3.1 | 3.16 | +0.32% | 2,262,305 | 726,223,779 |
| 2024-12-26 | 3.11 | 3.17 | 3.06 | 3.15 | +0.64% | 949,088 | 296,334,849 |
| 2024-12-25 | 3.14 | 3.22 | 3.08 | 3.13 | -0.32% | 1,330,178 | 414,830,330 |
| 2024-12-24 | 2.92 | 3.22 | 2.89 | 3.14 | +6.8% | 2,720,578 | 835,070,215 |
| 2024-12-23 | 3.09 | 3.15 | 2.91 | 2.94 | -5.16% | 2,122,590 | 632,174,958 |
| 2024-12-20 | 3.09 | 3.26 | 3.06 | 3.1 | -1.59% | 3,016,077 | 946,830,904 |
| 2024-12-19 | 2.85 | 3.2 | 2.84 | 3.15 | +8.25% | 4,788,232 | 1,482,626,150 |
| 2024-12-18 | 2.83 | 3.01 | 2.82 | 2.91 | +4.68% | 2,974,734 | 865,172,122 |
| 2024-12-17 | 2.73 | 2.86 | 2.72 | 2.78 | +1.83% | 2,234,879 | 624,218,445 |
| 2024-12-16 | 2.67 | 2.75 | 2.58 | 2.73 | +3.02% | 1,841,252 | 489,404,800 |
| 2024-12-13 | 2.76 | 2.79 | 2.63 | 2.65 | -4.68% | 1,898,385 | 509,787,025 |
| 2024-12-12 | 2.85 | 2.87 | 2.75 | 2.78 | -2.8% | 1,439,047 | 401,092,727 |
| 2024-12-11 | 2.69 | 2.95 | 2.69 | 2.86 | +5.93% | 2,382,294 | 679,192,334 |
| 2024-12-10 | 2.81 | 2.82 | 2.69 | 2.7 | -1.46% | 1,388,623 | 381,417,719 |
| 2024-12-09 | 2.8 | 2.9 | 2.72 | 2.74 | -2.49% | 1,555,874 | 432,159,647 |
| 2024-12-06 | 2.75 | 2.84 | 2.65 | 2.81 | +0.72% | 1,956,371 | 538,019,264 |
| 2024-12-05 | 2.91 | 2.93 | 2.75 | 2.79 | -4.45% | 2,838,761 | 796,015,293 |
| 2024-12-04 | 2.62 | 2.92 | 2.58 | 2.92 | +10.19% | 3,470,497 | 975,558,601 |
| 2024-12-03 | 2.62 | 2.69 | 2.55 | 2.65 | +2.32% | 2,495,057 | 653,884,751 |
| 2024-12-02 | 2.35 | 2.59 | 2.34 | 2.59 | +10.21% | 2,286,263 | 577,333,009 |
| 2024-11-29 | 2.37 | 2.39 | 2.35 | 2.35 | -0.84% | 410,815 | 97,148,511 |
| 2024-11-28 | 2.37 | 2.39 | 2.35 | 2.37 | 0% | 362,814 | 86,141,275 |
| 2024-11-27 | 2.35 | 2.37 | 2.3 | 2.37 | +0.85% | 358,923 | 83,897,848 |
| 2024-11-26 | 2.35 | 2.37 | 2.34 | 2.35 | 0% | 282,627 | 66,538,638 |
| 2024-11-25 | 2.33 | 2.37 | 2.3 | 2.35 | +1.29% | 401,511 | 94,103,540 |
| 2024-11-22 | 2.37 | 2.41 | 2.32 | 2.32 | -2.11% | 467,845 | 110,383,625 |
| 2024-11-21 | 2.38 | 2.4 | 2.35 | 2.37 | -0.42% | 291,642 | 69,112,274 |
| 2024-11-20 | 2.35 | 2.39 | 2.33 | 2.38 | +0.85% | 363,649 | 85,919,580 |
| 2024-11-19 | 2.37 | 2.42 | 2.32 | 2.36 | -0.42% | 463,507 | 109,283,412 |
| 2024-11-18 | 2.32 | 2.43 | 2.32 | 2.37 | +3.04% | 800,664 | 191,027,423 |
| 2024-11-15 | 2.31 | 2.33 | 2.29 | 2.3 | -1.29% | 442,924 | 102,369,311 |
| 2024-11-14 | 2.38 | 2.39 | 2.31 | 2.33 | -2.1% | 434,836 | 101,780,110 |
| 2024-11-13 | 2.4 | 2.43 | 2.35 | 2.38 | -0.83% | 438,694 | 104,587,853 |
| 2024-11-12 | 2.42 | 2.44 | 2.38 | 2.4 | -0.83% | 491,200 | 118,334,958 |
| 2024-11-11 | 2.47 | 2.5 | 2.4 | 2.42 | -1.63% | 654,807 | 159,079,644 |
| 2024-11-08 | 2.52 | 2.53 | 2.45 | 2.46 | -1.2% | 746,212 | 185,435,521 |
| 2024-11-07 | 2.38 | 2.51 | 2.38 | 2.49 | +3.32% | 848,333 | 208,617,409 |
| 2024-11-06 | 2.4 | 2.43 | 2.35 | 2.41 | 0% | 716,650 | 171,234,835 |
| 2024-11-05 | 2.34 | 2.41 | 2.33 | 2.41 | +2.99% | 783,177 | 187,230,833 |
| 2024-11-04 | 2.38 | 2.39 | 2.3 | 2.34 | -1.27% | 587,074 | 136,216,916 |
| 2024-11-01 | 2.33 | 2.43 | 2.32 | 2.37 | +1.28% | 911,037 | 216,578,122 |
| 2024-10-31 | 2.32 | 2.35 | 2.28 | 2.34 | +0.43% | 603,640 | 140,318,855 |
| 2024-10-30 | 2.3 | 2.36 | 2.29 | 2.33 | +0.87% | 485,985 | 112,997,504 |
| 2024-10-29 | 2.44 | 2.46 | 2.3 | 2.31 | -3.75% | 757,558 | 178,359,014 |
| 2024-10-28 | 2.26 | 2.4 | 2.25 | 2.4 | +7.14% | 1,141,913 | 270,302,831 |
| 2024-10-25 | 2.21 | 2.25 | 2.2 | 2.24 | +1.82% | 385,866 | 86,173,512 |
| 2024-10-24 | 2.23 | 2.23 | 2.19 | 2.2 | -1.79% | 286,162 | 63,123,353 |
| 2024-10-23 | 2.21 | 2.24 | 2.19 | 2.24 | +1.82% | 425,579 | 94,779,361 |
| 2024-10-22 | 2.2 | 2.21 | 2.18 | 2.2 | +0.92% | 247,540 | 54,334,987 |
| 2024-10-21 | 2.23 | 2.24 | 2.18 | 2.18 | -1.8% | 381,736 | 84,078,007 |
| 2024-10-18 | 2.18 | 2.25 | 2.14 | 2.22 | +1.83% | 538,121 | 118,031,539 |
| 2024-10-17 | 2.23 | 2.24 | 2.17 | 2.18 | -1.8% | 462,357 | 101,938,807 |
| 2024-10-16 | 2.19 | 2.25 | 2.18 | 2.22 | +0.45% | 413,979 | 92,275,371 |
| 2024-10-15 | 2.25 | 2.26 | 2.21 | 2.21 | -1.78% | 399,581 | 89,144,251 |
| 2024-10-14 | 2.24 | 2.27 | 2.21 | 2.25 | +1.35% | 452,853 | 101,513,174 |
| 2024-10-11 | 2.26 | 2.29 | 2.2 | 2.22 | -2.63% | 480,710 | 107,859,981 |
| 2024-10-10 | 2.21 | 2.32 | 2.19 | 2.28 | +3.64% | 792,364 | 179,133,354 |
| 2024-10-09 | 2.37 | 2.37 | 2.18 | 2.2 | -8.71% | 977,520 | 221,350,191 |
| 2024-10-08 | 2.61 | 2.62 | 2.32 | 2.41 | +1.26% | 1,859,691 | 457,265,869 |
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：