股票概览
3.41
-0.29%
-0.01
3.4
开盘价
3.42
最高价
3.38
最低价
205,169
成交量
数据更新至: 2025-03-25
技术指标
3.45
MA5 (5日均线)
3.51
MA10 (10日均线)
3.42
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 | 3.4 | 3.42 | 3.38 | 3.41 | -0.29% | 205,169 | 69,799,196 |
| 2025-03-24 | 3.45 | 3.47 | 3.35 | 3.42 | -0.87% | 497,008 | 169,119,024 |
| 2025-03-21 | 3.46 | 3.52 | 3.44 | 3.45 | -0.86% | 514,492 | 179,065,490 |
| 2025-03-20 | 3.48 | 3.53 | 3.46 | 3.48 | 0% | 427,978 | 149,407,111 |
| 2025-03-19 | 3.51 | 3.51 | 3.46 | 3.48 | -0.85% | 407,361 | 141,850,679 |
| 2025-03-18 | 3.53 | 3.54 | 3.49 | 3.51 | -0.28% | 493,112 | 173,208,649 |
| 2025-03-17 | 3.54 | 3.56 | 3.5 | 3.52 | -0.85% | 768,048 | 270,699,255 |
| 2025-03-14 | 3.53 | 3.57 | 3.48 | 3.55 | +0.28% | 944,796 | 333,709,494 |
| 2025-03-13 | 3.68 | 3.68 | 3.47 | 3.54 | -5.09% | 1,780,633 | 634,723,122 |
| 2025-03-12 | 3.42 | 3.73 | 3.42 | 3.73 | +10.03% | 871,058 | 317,726,122 |
| 2025-03-11 | 3.29 | 3.4 | 3.26 | 3.39 | +2.73% | 536,539 | 180,227,361 |
| 2025-03-10 | 3.34 | 3.35 | 3.28 | 3.3 | -1.49% | 404,487 | 133,598,814 |
| 2025-03-07 | 3.38 | 3.43 | 3.35 | 3.35 | -1.18% | 338,957 | 114,581,713 |
| 2025-03-06 | 3.29 | 3.43 | 3.29 | 3.39 | +3.04% | 567,585 | 191,290,762 |
| 2025-03-05 | 3.29 | 3.3 | 3.24 | 3.29 | 0% | 284,562 | 92,948,114 |
| 2025-03-04 | 3.26 | 3.3 | 3.25 | 3.29 | +0.61% | 236,906 | 77,768,906 |
| 2025-03-03 | 3.27 | 3.33 | 3.26 | 3.27 | -0.3% | 417,051 | 137,529,110 |
| 2025-02-28 | 3.36 | 3.36 | 3.26 | 3.28 | -2.38% | 381,536 | 126,154,954 |
| 2025-02-27 | 3.4 | 3.43 | 3.33 | 3.36 | -1.18% | 448,719 | 151,257,982 |
| 2025-02-26 | 3.39 | 3.42 | 3.37 | 3.4 | +0.29% | 365,917 | 124,191,408 |
| 2025-02-25 | 3.4 | 3.44 | 3.37 | 3.39 | -1.17% | 389,875 | 132,577,471 |
| 2025-02-24 | 3.47 | 3.5 | 3.41 | 3.43 | -1.15% | 456,522 | 157,261,196 |
| 2025-02-21 | 3.39 | 3.48 | 3.36 | 3.47 | +2.36% | 497,309 | 170,401,795 |
| 2025-02-20 | 3.44 | 3.45 | 3.38 | 3.39 | -1.74% | 402,742 | 137,063,676 |
| 2025-02-19 | 3.42 | 3.46 | 3.4 | 3.45 | +0.88% | 395,039 | 135,842,947 |
| 2025-02-18 | 3.52 | 3.54 | 3.41 | 3.42 | -2.56% | 494,119 | 170,880,199 |
| 2025-02-17 | 3.52 | 3.55 | 3.47 | 3.51 | +0.29% | 471,082 | 165,308,390 |
| 2025-02-14 | 3.53 | 3.53 | 3.45 | 3.5 | -0.57% | 496,714 | 173,448,593 |
| 2025-02-13 | 3.49 | 3.58 | 3.47 | 3.52 | +2.33% | 813,572 | 287,009,432 |
| 2025-02-12 | 3.39 | 3.47 | 3.38 | 3.44 | +1.18% | 506,200 | 173,916,143 |
| 2025-02-11 | 3.39 | 3.41 | 3.33 | 3.4 | +0.29% | 515,096 | 173,470,853 |
| 2025-02-10 | 3.34 | 3.4 | 3.33 | 3.39 | +1.8% | 503,390 | 169,864,120 |
| 2025-02-07 | 3.29 | 3.38 | 3.27 | 3.33 | +1.22% | 524,261 | 174,561,306 |
| 2025-02-06 | 3.24 | 3.29 | 3.22 | 3.29 | +1.23% | 395,369 | 129,071,942 |
| 2025-02-05 | 3.24 | 3.27 | 3.22 | 3.25 | +1.25% | 319,909 | 103,999,257 |
| 2025-01-27 | 3.26 | 3.3 | 3.21 | 3.21 | -0.93% | 359,457 | 116,690,690 |
| 2025-01-24 | 3.18 | 3.26 | 3.16 | 3.24 | +2.21% | 344,529 | 110,872,192 |
| 2025-01-23 | 3.19 | 3.24 | 3.17 | 3.17 | 0% | 329,046 | 105,382,375 |
| 2025-01-22 | 3.19 | 3.2 | 3.14 | 3.17 | -0.94% | 324,628 | 102,567,427 |
| 2025-01-21 | 3.24 | 3.26 | 3.18 | 3.2 | -0.93% | 265,262 | 85,103,676 |
| 2025-01-20 | 3.25 | 3.27 | 3.21 | 3.23 | +0.62% | 273,860 | 88,652,396 |
| 2025-01-17 | 3.24 | 3.24 | 3.19 | 3.21 | -0.93% | 299,104 | 96,237,685 |
| 2025-01-16 | 3.23 | 3.3 | 3.21 | 3.24 | +0.62% | 475,493 | 154,815,471 |
| 2025-01-15 | 3.23 | 3.26 | 3.18 | 3.22 | 0% | 365,460 | 117,527,415 |
| 2025-01-14 | 3.13 | 3.23 | 3.13 | 3.22 | +3.21% | 500,131 | 159,328,245 |
| 2025-01-13 | 3.08 | 3.13 | 3.04 | 3.12 | +0.32% | 316,118 | 97,774,460 |
| 2025-01-10 | 3.17 | 3.2 | 3.11 | 3.11 | -1.89% | 393,958 | 124,051,009 |
| 2025-01-09 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 310,988 | 99,062,684 |
| 2025-01-08 | 3.18 | 3.22 | 3.09 | 3.19 | -0.31% | 515,566 | 162,973,431 |
| 2025-01-07 | 3.17 | 3.2 | 3.15 | 3.2 | +0.95% | 385,975 | 122,411,151 |
| 2025-01-06 | 3.19 | 3.2 | 3.14 | 3.17 | -0.31% | 481,790 | 152,811,855 |
| 2025-01-03 | 3.29 | 3.3 | 3.16 | 3.18 | -3.05% | 469,516 | 151,300,561 |
| 2025-01-02 | 3.36 | 3.41 | 3.25 | 3.28 | -2.09% | 489,374 | 163,393,168 |
| 2024-12-31 | 3.45 | 3.49 | 3.35 | 3.35 | -2.33% | 420,114 | 143,257,295 |
| 2024-12-30 | 3.46 | 3.47 | 3.4 | 3.43 | -1.44% | 379,880 | 130,003,786 |
| 2024-12-27 | 3.46 | 3.55 | 3.42 | 3.48 | +0.87% | 444,861 | 155,800,553 |
| 2024-12-26 | 3.42 | 3.47 | 3.42 | 3.45 | +0.29% | 312,562 | 107,914,014 |
| 2024-12-25 | 3.51 | 3.52 | 3.39 | 3.44 | -2.27% | 502,932 | 172,543,540 |
| 2024-12-24 | 3.51 | 3.53 | 3.47 | 3.52 | +0.28% | 489,648 | 171,547,179 |
| 2024-12-23 | 3.66 | 3.67 | 3.5 | 3.51 | -4.36% | 726,845 | 258,768,963 |
| 2024-12-20 | 3.73 | 3.77 | 3.66 | 3.67 | -2.13% | 567,183 | 209,569,561 |
| 2024-12-19 | 3.72 | 3.77 | 3.67 | 3.75 | -0.27% | 586,993 | 218,168,372 |
| 2024-12-18 | 3.8 | 3.85 | 3.74 | 3.76 | -0.53% | 666,308 | 252,862,336 |
| 2024-12-17 | 3.92 | 3.96 | 3.76 | 3.78 | -4.06% | 783,218 | 298,130,721 |
| 2024-12-16 | 3.91 | 4 | 3.88 | 3.94 | 0% | 843,131 | 331,535,838 |
| 2024-12-13 | 3.97 | 4.04 | 3.92 | 3.94 | -1.25% | 1,232,012 | 489,905,566 |
| 2024-12-12 | 4.02 | 4.03 | 3.92 | 3.99 | -1.24% | 1,031,863 | 410,131,027 |
| 2024-12-11 | 3.88 | 4.09 | 3.86 | 4.04 | +4.66% | 1,784,899 | 715,394,438 |
| 2024-12-10 | 4 | 4.05 | 3.85 | 3.86 | -1.78% | 1,278,537 | 501,544,492 |
| 2024-12-09 | 4.06 | 4.12 | 3.9 | 3.93 | -1.26% | 2,253,736 | 903,508,603 |
| 2024-12-06 | 3.62 | 3.98 | 3.61 | 3.98 | +9.94% | 1,324,754 | 511,937,323 |
| 2024-12-05 | 3.58 | 3.64 | 3.56 | 3.62 | +1.4% | 457,700 | 164,813,695 |
| 2024-12-04 | 3.65 | 3.66 | 3.55 | 3.57 | -2.72% | 443,781 | 159,597,756 |
| 2024-12-03 | 3.69 | 3.69 | 3.61 | 3.67 | -0.54% | 459,720 | 167,670,657 |
| 2024-12-02 | 3.57 | 3.7 | 3.56 | 3.69 | +3.07% | 605,544 | 222,128,775 |
| 2024-11-29 | 3.56 | 3.61 | 3.53 | 3.58 | +0.56% | 428,402 | 153,159,809 |
| 2024-11-28 | 3.55 | 3.66 | 3.55 | 3.56 | +0.28% | 602,348 | 217,315,190 |
| 2024-11-27 | 3.45 | 3.55 | 3.37 | 3.55 | +2.6% | 419,814 | 145,200,349 |
| 2024-11-26 | 3.46 | 3.53 | 3.43 | 3.46 | -0.57% | 353,784 | 123,410,978 |
| 2024-11-25 | 3.45 | 3.5 | 3.34 | 3.48 | +0.87% | 527,457 | 180,691,978 |
| 2024-11-22 | 3.53 | 3.6 | 3.44 | 3.45 | -2.54% | 541,050 | 191,218,010 |
| 2024-11-21 | 3.57 | 3.58 | 3.51 | 3.54 | -0.84% | 355,710 | 125,963,225 |
| 2024-11-20 | 3.47 | 3.59 | 3.46 | 3.57 | +2.29% | 520,653 | 183,905,583 |
| 2024-11-19 | 3.52 | 3.55 | 3.42 | 3.49 | -1.41% | 642,021 | 223,191,745 |
| 2024-11-18 | 3.55 | 3.62 | 3.51 | 3.54 | +1.72% | 834,173 | 297,754,666 |
| 2024-11-15 | 3.48 | 3.54 | 3.47 | 3.48 | 0% | 494,288 | 173,449,932 |
| 2024-11-14 | 3.56 | 3.6 | 3.45 | 3.48 | -2.79% | 565,064 | 199,003,881 |
| 2024-11-13 | 3.52 | 3.62 | 3.51 | 3.58 | +1.13% | 507,549 | 181,025,578 |
| 2024-11-12 | 3.65 | 3.66 | 3.52 | 3.54 | -2.48% | 612,510 | 219,481,268 |
| 2024-11-11 | 3.6 | 3.67 | 3.59 | 3.63 | +0.55% | 547,277 | 199,356,425 |
| 2024-11-08 | 3.68 | 3.7 | 3.6 | 3.61 | -1.37% | 672,655 | 245,049,241 |
| 2024-11-07 | 3.51 | 3.68 | 3.49 | 3.66 | +3.39% | 847,685 | 304,290,231 |
| 2024-11-06 | 3.44 | 3.63 | 3.42 | 3.54 | +3.21% | 1,024,986 | 362,459,679 |
| 2024-11-05 | 3.34 | 3.43 | 3.32 | 3.43 | +2.39% | 523,404 | 177,633,321 |
| 2024-11-04 | 3.31 | 3.35 | 3.29 | 3.35 | +0.6% | 378,119 | 125,627,038 |
| 2024-11-01 | 3.42 | 3.45 | 3.31 | 3.33 | -2.63% | 573,396 | 192,239,180 |
| 2024-10-31 | 3.35 | 3.44 | 3.31 | 3.42 | +2.4% | 603,385 | 204,780,160 |
| 2024-10-30 | 3.31 | 3.4 | 3.3 | 3.34 | +0.6% | 481,352 | 160,666,611 |
| 2024-10-29 | 3.45 | 3.46 | 3.3 | 3.32 | -2.92% | 614,300 | 206,427,790 |
| 2024-10-28 | 3.3 | 3.42 | 3.29 | 3.42 | +3.64% | 676,163 | 227,204,645 |
| 2024-10-25 | 3.21 | 3.31 | 3.19 | 3.3 | +3.13% | 593,696 | 194,328,907 |
| 2024-10-24 | 3.17 | 3.2 | 3.15 | 3.2 | +0.31% | 351,882 | 111,755,571 |
| 2024-10-23 | 3.17 | 3.21 | 3.14 | 3.19 | +0.31% | 439,656 | 139,905,152 |
| 2024-10-22 | 3.14 | 3.23 | 3.13 | 3.18 | +1.27% | 532,313 | 169,397,447 |
| 2024-10-21 | 3.14 | 3.17 | 3.11 | 3.14 | +0.32% | 465,243 | 146,047,761 |
| 2024-10-18 | 3.08 | 3.19 | 3.04 | 3.13 | +1.62% | 552,384 | 172,017,836 |
| 2024-10-17 | 3.12 | 3.17 | 3.07 | 3.08 | -1.28% | 361,639 | 112,815,468 |
| 2024-10-16 | 3.04 | 3.15 | 3.03 | 3.12 | +1.63% | 427,856 | 132,842,567 |
| 2024-10-15 | 3.11 | 3.14 | 3.07 | 3.07 | -1.92% | 433,377 | 134,805,019 |
| 2024-10-14 | 3.1 | 3.14 | 3.05 | 3.13 | +0.97% | 526,397 | 162,962,984 |
| 2024-10-11 | 3.19 | 3.19 | 3.06 | 3.1 | -2.52% | 530,070 | 165,608,275 |
| 2024-10-10 | 3.2 | 3.25 | 3.13 | 3.18 | +0.63% | 668,562 | 213,855,699 |
| 2024-10-09 | 3.41 | 3.41 | 3.15 | 3.16 | -8.93% | 1,051,999 | 343,749,972 |
| 2024-10-08 | 3.65 | 3.65 | 3.31 | 3.47 | +4.52% | 1,338,079 | 464,099,121 |
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：