股票概览
3.28
0%
0
3.26
开盘价
3.29
最高价
3.22
最低价
64,224
成交量
数据更新至: 2025-03-25
技术指标
3.36
MA5 (5日均线)
3.44
MA10 (10日均线)
3.44
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 | 3.26 | 3.29 | 3.22 | 3.28 | 0% | 64,224 | 20,845,596 |
| 2025-03-24 | 3.35 | 3.37 | 3.22 | 3.28 | -2.38% | 131,661 | 43,343,061 |
| 2025-03-21 | 3.39 | 3.41 | 3.34 | 3.36 | -1.47% | 112,843 | 38,046,767 |
| 2025-03-20 | 3.48 | 3.49 | 3.39 | 3.41 | -2.01% | 147,774 | 50,777,448 |
| 2025-03-19 | 3.49 | 3.52 | 3.45 | 3.48 | -0.85% | 119,675 | 41,638,679 |
| 2025-03-18 | 3.59 | 3.59 | 3.48 | 3.51 | -1.4% | 138,939 | 48,719,158 |
| 2025-03-17 | 3.58 | 3.63 | 3.54 | 3.56 | -0.84% | 154,455 | 55,326,578 |
| 2025-03-14 | 3.49 | 3.63 | 3.47 | 3.59 | +3.46% | 183,389 | 65,213,381 |
| 2025-03-13 | 3.47 | 3.48 | 3.4 | 3.47 | -0.29% | 85,018 | 29,233,001 |
| 2025-03-12 | 3.51 | 3.55 | 3.46 | 3.48 | -0.85% | 129,469 | 45,161,799 |
| 2025-03-11 | 3.4 | 3.51 | 3.36 | 3.51 | +2.33% | 133,464 | 46,023,533 |
| 2025-03-10 | 3.4 | 3.45 | 3.36 | 3.43 | +1.48% | 85,000 | 29,029,941 |
| 2025-03-07 | 3.43 | 3.46 | 3.38 | 3.38 | -1.74% | 108,697 | 37,078,550 |
| 2025-03-06 | 3.36 | 3.45 | 3.35 | 3.44 | +1.18% | 132,451 | 45,153,553 |
| 2025-03-05 | 3.4 | 3.41 | 3.3 | 3.4 | 0% | 135,971 | 45,561,036 |
| 2025-03-04 | 3.38 | 3.4 | 3.34 | 3.4 | +0.29% | 86,622 | 29,175,954 |
| 2025-03-03 | 3.41 | 3.46 | 3.37 | 3.39 | -0.88% | 136,197 | 46,396,700 |
| 2025-02-28 | 3.59 | 3.59 | 3.41 | 3.42 | -4.47% | 202,479 | 70,304,976 |
| 2025-02-27 | 3.44 | 3.6 | 3.43 | 3.58 | +4.68% | 297,648 | 105,054,406 |
| 2025-02-26 | 3.36 | 3.43 | 3.35 | 3.42 | +1.48% | 136,202 | 46,423,924 |
| 2025-02-25 | 3.36 | 3.44 | 3.32 | 3.37 | -0.59% | 123,940 | 41,995,646 |
| 2025-02-24 | 3.37 | 3.44 | 3.36 | 3.39 | 0% | 107,897 | 36,652,782 |
| 2025-02-21 | 3.45 | 3.47 | 3.34 | 3.39 | -2.02% | 137,802 | 46,640,037 |
| 2025-02-20 | 3.39 | 3.49 | 3.39 | 3.46 | +2.06% | 145,491 | 50,224,713 |
| 2025-02-19 | 3.38 | 3.39 | 3.34 | 3.39 | +0.59% | 112,579 | 37,917,559 |
| 2025-02-18 | 3.54 | 3.55 | 3.36 | 3.37 | -5.34% | 176,555 | 60,394,926 |
| 2025-02-17 | 3.48 | 3.59 | 3.44 | 3.56 | +1.71% | 153,583 | 54,034,858 |
| 2025-02-14 | 3.61 | 3.63 | 3.48 | 3.5 | -3.85% | 165,729 | 58,546,796 |
| 2025-02-13 | 3.63 | 3.68 | 3.59 | 3.64 | 0% | 155,335 | 56,565,243 |
| 2025-02-12 | 3.63 | 3.68 | 3.59 | 3.64 | 0% | 114,399 | 41,471,184 |
| 2025-02-11 | 3.71 | 3.72 | 3.6 | 3.64 | -1.36% | 133,031 | 48,324,574 |
| 2025-02-10 | 3.51 | 3.7 | 3.48 | 3.69 | +5.43% | 174,030 | 62,882,223 |
| 2025-02-07 | 3.46 | 3.55 | 3.41 | 3.5 | +1.16% | 159,686 | 55,926,128 |
| 2025-02-06 | 3.47 | 3.51 | 3.39 | 3.46 | +0.29% | 180,026 | 62,152,877 |
| 2025-02-05 | 3.45 | 3.48 | 3.31 | 3.45 | 0% | 172,906 | 59,009,525 |
| 2025-01-27 | 3.54 | 3.56 | 3.44 | 3.45 | -0.86% | 135,549 | 47,367,035 |
| 2025-01-24 | 3.55 | 3.58 | 3.46 | 3.48 | -1.69% | 144,356 | 50,565,020 |
| 2025-01-23 | 3.7 | 3.74 | 3.53 | 3.54 | -2.21% | 147,777 | 53,394,374 |
| 2025-01-22 | 3.74 | 3.77 | 3.6 | 3.62 | -3.98% | 141,614 | 51,837,123 |
| 2025-01-21 | 3.73 | 3.84 | 3.71 | 3.77 | +0.53% | 145,969 | 54,975,355 |
| 2025-01-20 | 3.77 | 3.82 | 3.64 | 3.75 | +1.35% | 155,035 | 58,176,048 |
| 2025-01-17 | 3.8 | 3.82 | 3.68 | 3.7 | -2.89% | 155,276 | 58,019,005 |
| 2025-01-16 | 3.73 | 3.86 | 3.67 | 3.81 | +3.25% | 242,834 | 92,303,959 |
| 2025-01-15 | 3.67 | 3.76 | 3.59 | 3.69 | 0% | 206,470 | 75,954,696 |
| 2025-01-14 | 3.53 | 3.7 | 3.52 | 3.69 | +6.34% | 239,564 | 87,007,685 |
| 2025-01-13 | 3.45 | 3.55 | 3.33 | 3.47 | +0.58% | 190,337 | 65,609,024 |
| 2025-01-10 | 3.68 | 3.68 | 3.45 | 3.45 | -5.48% | 254,294 | 90,157,866 |
| 2025-01-09 | 3.72 | 3.78 | 3.6 | 3.65 | -2.14% | 228,681 | 84,191,434 |
| 2025-01-08 | 3.71 | 3.87 | 3.58 | 3.73 | -0.8% | 277,885 | 103,038,359 |
| 2025-01-07 | 3.5 | 3.8 | 3.5 | 3.76 | +0.8% | 274,907 | 100,460,256 |
| 2025-01-06 | 3.85 | 4 | 3.73 | 3.73 | -9.9% | 214,729 | 80,632,753 |
| 2025-01-03 | 4.5 | 4.56 | 4.14 | 4.14 | -10% | 341,892 | 143,634,620 |
| 2025-01-02 | 4.28 | 4.73 | 4.24 | 4.6 | +5.26% | 576,399 | 262,186,031 |
| 2024-12-31 | 4.3 | 4.55 | 4.27 | 4.37 | +0.92% | 422,324 | 185,921,446 |
| 2024-12-30 | 4.36 | 4.44 | 4.2 | 4.33 | 0% | 309,396 | 133,633,730 |
| 2024-12-27 | 4.35 | 4.58 | 4.3 | 4.33 | -3.13% | 462,954 | 204,658,045 |
| 2024-12-26 | 4.12 | 4.6 | 4.08 | 4.47 | +6.43% | 536,389 | 232,896,629 |
| 2024-12-25 | 4.03 | 4.28 | 3.74 | 4.2 | +2.69% | 443,314 | 178,962,933 |
| 2024-12-24 | 4.12 | 4.15 | 3.87 | 4.09 | -1.45% | 316,249 | 126,865,595 |
| 2024-12-23 | 4.07 | 4.27 | 4 | 4.15 | +1.97% | 339,977 | 140,385,333 |
| 2024-12-20 | 4.08 | 4.29 | 4.02 | 4.07 | -1.21% | 360,976 | 150,047,055 |
| 2024-12-19 | 4.31 | 4.37 | 4.12 | 4.12 | -10.04% | 532,977 | 225,756,398 |
| 2024-12-18 | 4.12 | 4.97 | 4.12 | 4.58 | 0% | 936,278 | 401,293,605 |
| 2024-12-17 | 4.73 | 4.83 | 4.58 | 4.58 | -10.02% | 349,674 | 162,526,200 |
| 2024-12-16 | 4.63 | 5.09 | 4.41 | 5.09 | +9.94% | 1,070,591 | 525,447,960 |
| 2024-12-13 | 5.03 | 5.03 | 4.62 | 4.63 | +1.31% | 1,302,371 | 628,923,129 |
| 2024-12-12 | 4.57 | 4.57 | 4.3 | 4.57 | +10.12% | 480,656 | 217,164,543 |
| 2024-12-11 | 3.68 | 4.15 | 3.68 | 4.15 | +10.08% | 350,317 | 138,101,744 |
| 2024-12-10 | 3.88 | 4.1 | 3.74 | 3.77 | +0.53% | 544,264 | 210,781,265 |
| 2024-12-09 | 3.94 | 3.95 | 3.63 | 3.75 | -2.85% | 570,326 | 213,754,208 |
| 2024-12-06 | 3.5 | 3.86 | 3.45 | 3.86 | +9.97% | 238,862 | 88,497,527 |
| 2024-12-05 | 3.48 | 3.51 | 3.41 | 3.51 | +0.86% | 123,928 | 42,793,711 |
| 2024-12-04 | 3.53 | 3.59 | 3.44 | 3.48 | -1.42% | 169,784 | 59,602,513 |
| 2024-12-03 | 3.57 | 3.6 | 3.51 | 3.53 | -1.4% | 153,977 | 54,670,440 |
| 2024-12-02 | 3.47 | 3.68 | 3.45 | 3.58 | +4.68% | 294,990 | 105,620,547 |
| 2024-11-29 | 3.35 | 3.44 | 3.34 | 3.42 | +1.79% | 178,000 | 60,556,677 |
| 2024-11-28 | 3.3 | 3.42 | 3.28 | 3.36 | +1.51% | 188,714 | 63,591,597 |
| 2024-11-27 | 3.19 | 3.31 | 3.11 | 3.31 | +3.44% | 163,761 | 52,742,322 |
| 2024-11-26 | 3.19 | 3.25 | 3.19 | 3.2 | +0.31% | 104,586 | 33,679,232 |
| 2024-11-25 | 3.11 | 3.2 | 3.1 | 3.19 | +1.92% | 109,243 | 34,476,801 |
| 2024-11-22 | 3.2 | 3.27 | 3.13 | 3.13 | -2.8% | 149,995 | 48,219,968 |
| 2024-11-21 | 3.22 | 3.26 | 3.18 | 3.22 | -0.31% | 117,293 | 37,670,723 |
| 2024-11-20 | 3.16 | 3.24 | 3.15 | 3.23 | +1.25% | 151,337 | 48,461,376 |
| 2024-11-19 | 3.14 | 3.19 | 3.09 | 3.19 | +0.95% | 125,435 | 39,375,278 |
| 2024-11-18 | 3.19 | 3.27 | 3.1 | 3.16 | +2.93% | 261,422 | 83,433,716 |
| 2024-11-15 | 3.1 | 3.16 | 3.06 | 3.07 | -0.97% | 116,391 | 36,304,653 |
| 2024-11-14 | 3.22 | 3.23 | 3.09 | 3.1 | -3.73% | 127,661 | 40,103,884 |
| 2024-11-13 | 3.24 | 3.33 | 3.16 | 3.22 | -1.23% | 172,649 | 55,852,815 |
| 2024-11-12 | 3.3 | 3.34 | 3.22 | 3.26 | 0% | 178,239 | 58,548,782 |
| 2024-11-11 | 3.26 | 3.3 | 3.18 | 3.26 | -0.91% | 165,144 | 53,139,283 |
| 2024-11-08 | 3.39 | 3.42 | 3.25 | 3.29 | -2.08% | 176,691 | 58,324,325 |
| 2024-11-07 | 3.18 | 3.37 | 3.16 | 3.36 | +5.33% | 204,029 | 67,427,816 |
| 2024-11-06 | 3.19 | 3.24 | 3.11 | 3.19 | +0.31% | 163,992 | 52,157,932 |
| 2024-11-05 | 3.11 | 3.2 | 3.11 | 3.18 | +2.25% | 137,321 | 43,466,273 |
| 2024-11-04 | 3.11 | 3.12 | 3.03 | 3.11 | +0.97% | 111,227 | 34,216,167 |
| 2024-11-01 | 3.16 | 3.21 | 3.08 | 3.08 | -3.45% | 161,695 | 50,527,998 |
| 2024-10-31 | 3.13 | 3.21 | 3.11 | 3.19 | +1.59% | 132,774 | 42,076,318 |
| 2024-10-30 | 3.1 | 3.19 | 3.08 | 3.14 | +1.29% | 161,169 | 50,733,396 |
| 2024-10-29 | 3.13 | 3.18 | 3.08 | 3.1 | -0.96% | 143,958 | 44,931,230 |
| 2024-10-28 | 3.04 | 3.13 | 3.01 | 3.13 | +3.64% | 135,814 | 42,048,845 |
| 2024-10-25 | 2.98 | 3.04 | 2.96 | 3.02 | +2.03% | 135,519 | 40,787,014 |
| 2024-10-24 | 2.93 | 2.99 | 2.91 | 2.96 | +0.34% | 105,783 | 31,304,424 |
| 2024-10-23 | 2.97 | 3 | 2.92 | 2.95 | 0% | 129,495 | 38,385,778 |
| 2024-10-22 | 2.88 | 2.96 | 2.88 | 2.95 | +1.72% | 118,605 | 34,721,415 |
| 2024-10-21 | 2.89 | 2.92 | 2.86 | 2.9 | -0.34% | 147,274 | 42,589,011 |
| 2024-10-18 | 2.87 | 2.95 | 2.83 | 2.91 | +0.69% | 149,148 | 43,126,641 |
| 2024-10-17 | 3.01 | 3.02 | 2.88 | 2.89 | -4.93% | 229,603 | 67,510,131 |
| 2024-10-16 | 2.85 | 3.07 | 2.83 | 3.04 | +5.56% | 259,511 | 77,615,643 |
| 2024-10-15 | 2.94 | 2.99 | 2.88 | 2.88 | -2.37% | 109,231 | 31,972,372 |
| 2024-10-14 | 2.92 | 2.97 | 2.85 | 2.95 | +0.68% | 138,592 | 40,346,931 |
| 2024-10-11 | 2.93 | 3.01 | 2.9 | 2.93 | -0.34% | 166,569 | 49,233,047 |
| 2024-10-10 | 2.87 | 3 | 2.84 | 2.94 | +2.44% | 180,670 | 52,891,641 |
| 2024-10-09 | 3.09 | 3.13 | 2.87 | 2.87 | -10.03% | 278,818 | 82,282,754 |
| 2024-10-08 | 3.4 | 3.4 | 3.02 | 3.19 | +3.24% | 364,651 | 116,457,852 |
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：