股票概览
3.39
+0.3%
+0.01
3.42
开盘价
3.43
最高价
3.29
最低价
360,764
成交量
数据更新至: 2025-03-25
技术指标
3.39
MA5 (5日均线)
3.27
MA10 (10日均线)
3.18
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 | 3.42 | 3.43 | 3.29 | 3.39 | +0.3% | 360,764 | 121,297,037 |
| 2025-03-24 | 3.47 | 3.47 | 3.32 | 3.38 | -5.06% | 609,468 | 206,408,607 |
| 2025-03-21 | 3.47 | 3.69 | 3.39 | 3.56 | +2.59% | 1,264,161 | 445,649,817 |
| 2025-03-20 | 3.14 | 3.47 | 3.14 | 3.47 | +10.16% | 569,297 | 194,348,921 |
| 2025-03-19 | 3.13 | 3.17 | 3.11 | 3.15 | +0.32% | 143,473 | 45,162,419 |
| 2025-03-18 | 3.17 | 3.17 | 3.12 | 3.14 | -0.63% | 153,600 | 48,152,134 |
| 2025-03-17 | 3.17 | 3.2 | 3.15 | 3.16 | -0.32% | 164,487 | 52,164,735 |
| 2025-03-14 | 3.13 | 3.17 | 3.1 | 3.17 | +0.32% | 279,384 | 87,816,093 |
| 2025-03-13 | 3.09 | 3.21 | 3.08 | 3.16 | +2.27% | 401,272 | 126,718,656 |
| 2025-03-12 | 3.13 | 3.15 | 3.08 | 3.09 | -1.28% | 137,817 | 42,706,152 |
| 2025-03-11 | 3.1 | 3.13 | 3.07 | 3.13 | 0% | 153,853 | 47,790,708 |
| 2025-03-10 | 3.07 | 3.2 | 3.06 | 3.13 | +1.95% | 226,114 | 70,982,256 |
| 2025-03-07 | 3.05 | 3.1 | 3.04 | 3.07 | +0.66% | 143,445 | 44,127,330 |
| 2025-03-06 | 3.04 | 3.06 | 3.02 | 3.05 | +0.33% | 109,800 | 33,449,638 |
| 2025-03-05 | 3.08 | 3.08 | 3.01 | 3.04 | -1.3% | 141,592 | 42,940,815 |
| 2025-03-04 | 3.1 | 3.11 | 3.07 | 3.08 | -0.96% | 107,366 | 33,094,088 |
| 2025-03-03 | 3.09 | 3.16 | 3.09 | 3.11 | +0.65% | 144,362 | 45,194,181 |
| 2025-02-28 | 3.12 | 3.16 | 3.08 | 3.09 | -1.28% | 121,396 | 37,764,308 |
| 2025-02-27 | 3.17 | 3.17 | 3.08 | 3.13 | -0.63% | 141,941 | 44,214,794 |
| 2025-02-26 | 3.07 | 3.15 | 3.06 | 3.15 | +2.61% | 198,479 | 62,000,506 |
| 2025-02-25 | 3.08 | 3.11 | 3.04 | 3.07 | -0.65% | 103,960 | 31,998,377 |
| 2025-02-24 | 3.07 | 3.12 | 3.05 | 3.09 | +0.32% | 134,348 | 41,511,600 |
| 2025-02-21 | 3.1 | 3.11 | 3.05 | 3.08 | -0.32% | 111,148 | 34,137,917 |
| 2025-02-20 | 3.07 | 3.11 | 3.04 | 3.09 | +0.65% | 121,165 | 37,337,762 |
| 2025-02-19 | 3.07 | 3.08 | 3.05 | 3.07 | 0% | 107,684 | 32,975,942 |
| 2025-02-18 | 3.14 | 3.15 | 3.05 | 3.07 | -2.54% | 146,939 | 45,509,130 |
| 2025-02-17 | 3.13 | 3.17 | 3.11 | 3.15 | +0.32% | 154,847 | 48,683,381 |
| 2025-02-14 | 3.13 | 3.17 | 3.12 | 3.14 | 0% | 101,016 | 31,687,526 |
| 2025-02-13 | 3.16 | 3.18 | 3.14 | 3.14 | -0.63% | 122,652 | 38,760,861 |
| 2025-02-12 | 3.14 | 3.18 | 3.11 | 3.16 | +0.64% | 130,587 | 41,072,787 |
| 2025-02-11 | 3.17 | 3.19 | 3.08 | 3.14 | -0.95% | 143,766 | 44,874,870 |
| 2025-02-10 | 3.16 | 3.2 | 3.15 | 3.17 | 0% | 168,489 | 53,428,230 |
| 2025-02-07 | 3.1 | 3.19 | 3.07 | 3.17 | +2.26% | 201,233 | 63,362,142 |
| 2025-02-06 | 3.08 | 3.1 | 3.02 | 3.1 | +0.65% | 121,147 | 37,082,931 |
| 2025-02-05 | 3.12 | 3.13 | 3.06 | 3.08 | 0% | 104,513 | 32,284,251 |
| 2025-01-27 | 3.1 | 3.17 | 3.08 | 3.08 | -0.65% | 107,837 | 33,736,307 |
| 2025-01-24 | 3.09 | 3.11 | 3.05 | 3.1 | +0.65% | 102,115 | 31,543,291 |
| 2025-01-23 | 3.13 | 3.17 | 3.08 | 3.08 | -1.28% | 111,938 | 35,058,804 |
| 2025-01-22 | 3.25 | 3.29 | 3.09 | 3.12 | -3.7% | 170,048 | 53,336,160 |
| 2025-01-21 | 3.1 | 3.3 | 3.09 | 3.24 | +3.85% | 373,464 | 118,936,753 |
| 2025-01-20 | 3.06 | 3.16 | 2.99 | 3.12 | +1.63% | 280,846 | 86,502,247 |
| 2025-01-17 | 3.08 | 3.08 | 3.03 | 3.07 | -0.65% | 106,168 | 32,501,310 |
| 2025-01-16 | 3.06 | 3.18 | 3.06 | 3.09 | +1.31% | 212,617 | 66,428,475 |
| 2025-01-15 | 3.07 | 3.09 | 3.02 | 3.05 | -0.97% | 124,602 | 37,986,086 |
| 2025-01-14 | 3.01 | 3.09 | 3 | 3.08 | +2.33% | 148,004 | 45,235,536 |
| 2025-01-13 | 3.02 | 3.03 | 2.98 | 3.01 | -0.33% | 105,120 | 31,576,493 |
| 2025-01-10 | 3.09 | 3.13 | 3.02 | 3.02 | -2.58% | 133,457 | 40,885,682 |
| 2025-01-09 | 3.09 | 3.1 | 3.05 | 3.1 | 0% | 131,110 | 40,395,242 |
| 2025-01-08 | 3.14 | 3.16 | 3.06 | 3.1 | -2.21% | 170,705 | 52,884,447 |
| 2025-01-07 | 3.19 | 3.2 | 3.1 | 3.17 | -0.94% | 215,312 | 67,532,537 |
| 2025-01-06 | 3.11 | 3.39 | 3.05 | 3.2 | +2.89% | 302,307 | 97,146,378 |
| 2025-01-03 | 3.19 | 3.25 | 3.1 | 3.11 | -3.72% | 258,157 | 81,560,173 |
| 2025-01-02 | 3.36 | 3.36 | 3.19 | 3.23 | -3.29% | 327,957 | 106,925,605 |
| 2024-12-31 | 3.26 | 3.48 | 3.24 | 3.34 | +3.09% | 411,275 | 138,290,404 |
| 2024-12-30 | 3.27 | 3.28 | 3.19 | 3.24 | -0.92% | 134,068 | 43,215,195 |
| 2024-12-27 | 3.22 | 3.28 | 3.18 | 3.27 | +1.24% | 160,874 | 52,373,648 |
| 2024-12-26 | 3.25 | 3.29 | 3.21 | 3.23 | -1.22% | 157,294 | 50,860,207 |
| 2024-12-25 | 3.25 | 3.33 | 3.21 | 3.27 | +0.62% | 196,127 | 64,179,251 |
| 2024-12-24 | 3.28 | 3.3 | 3.23 | 3.25 | -0.61% | 159,915 | 52,146,853 |
| 2024-12-23 | 3.38 | 3.39 | 3.26 | 3.27 | -3.25% | 245,700 | 81,253,804 |
| 2024-12-20 | 3.47 | 3.49 | 3.36 | 3.38 | -2.59% | 267,519 | 90,817,999 |
| 2024-12-19 | 3.57 | 3.58 | 3.42 | 3.47 | -4.14% | 403,827 | 140,349,662 |
| 2024-12-18 | 3.51 | 3.76 | 3.5 | 3.62 | +3.13% | 522,226 | 190,038,864 |
| 2024-12-17 | 3.61 | 3.64 | 3.49 | 3.51 | -2.77% | 212,150 | 74,850,081 |
| 2024-12-16 | 3.59 | 3.65 | 3.57 | 3.61 | +0.84% | 229,687 | 83,057,199 |
| 2024-12-13 | 3.71 | 3.71 | 3.57 | 3.58 | -3.76% | 293,394 | 105,816,715 |
| 2024-12-12 | 3.75 | 3.77 | 3.67 | 3.72 | -0.53% | 210,243 | 78,023,571 |
| 2024-12-11 | 3.61 | 3.74 | 3.61 | 3.74 | +3.31% | 321,562 | 119,196,699 |
| 2024-12-10 | 3.78 | 3.8 | 3.61 | 3.62 | -1.63% | 326,572 | 120,184,424 |
| 2024-12-09 | 3.72 | 3.78 | 3.63 | 3.68 | -1.08% | 267,535 | 99,175,049 |
| 2024-12-06 | 3.67 | 3.73 | 3.63 | 3.72 | +1.09% | 330,341 | 122,308,081 |
| 2024-12-05 | 3.57 | 3.7 | 3.57 | 3.68 | +2.79% | 321,671 | 117,588,005 |
| 2024-12-04 | 3.6 | 3.65 | 3.56 | 3.58 | -0.83% | 183,612 | 66,134,678 |
| 2024-12-03 | 3.64 | 3.64 | 3.55 | 3.61 | 0% | 180,465 | 64,866,440 |
| 2024-12-02 | 3.47 | 3.64 | 3.45 | 3.61 | +4.64% | 337,121 | 120,227,588 |
| 2024-11-29 | 3.44 | 3.47 | 3.37 | 3.45 | 0% | 171,883 | 58,984,278 |
| 2024-11-28 | 3.43 | 3.48 | 3.4 | 3.45 | +0.29% | 176,952 | 61,109,769 |
| 2024-11-27 | 3.42 | 3.45 | 3.32 | 3.44 | 0% | 173,802 | 58,813,699 |
| 2024-11-26 | 3.46 | 3.5 | 3.42 | 3.44 | -0.29% | 148,143 | 51,272,617 |
| 2024-11-25 | 3.41 | 3.48 | 3.38 | 3.45 | +1.17% | 156,414 | 53,597,353 |
| 2024-11-22 | 3.55 | 3.58 | 3.4 | 3.41 | -3.94% | 186,093 | 64,976,575 |
| 2024-11-21 | 3.6 | 3.63 | 3.52 | 3.55 | -1.93% | 192,614 | 68,455,966 |
| 2024-11-20 | 3.49 | 3.62 | 3.48 | 3.62 | +3.13% | 273,014 | 97,480,656 |
| 2024-11-19 | 3.51 | 3.53 | 3.4 | 3.51 | 0% | 228,505 | 79,152,929 |
| 2024-11-18 | 3.46 | 3.59 | 3.46 | 3.51 | +2.03% | 330,867 | 116,820,756 |
| 2024-11-15 | 3.52 | 3.56 | 3.43 | 3.44 | -1.99% | 219,160 | 76,733,116 |
| 2024-11-14 | 3.63 | 3.63 | 3.49 | 3.51 | -3.31% | 246,866 | 87,802,835 |
| 2024-11-13 | 3.65 | 3.72 | 3.59 | 3.63 | -1.36% | 245,108 | 89,142,006 |
| 2024-11-12 | 3.75 | 3.77 | 3.64 | 3.68 | -1.87% | 405,286 | 150,405,094 |
| 2024-11-11 | 3.75 | 3.89 | 3.69 | 3.75 | -0.79% | 540,542 | 202,754,100 |
| 2024-11-08 | 3.7 | 3.89 | 3.68 | 3.78 | +0.8% | 673,751 | 253,016,173 |
| 2024-11-07 | 3.56 | 3.85 | 3.53 | 3.75 | +4.46% | 776,565 | 290,525,186 |
| 2024-11-06 | 3.53 | 3.62 | 3.48 | 3.59 | +1.7% | 361,481 | 128,785,487 |
| 2024-11-05 | 3.43 | 3.55 | 3.42 | 3.53 | +2.02% | 337,278 | 118,259,813 |
| 2024-11-04 | 3.46 | 3.48 | 3.38 | 3.46 | 0% | 202,785 | 69,417,899 |
| 2024-11-01 | 3.42 | 3.54 | 3.42 | 3.46 | +0.87% | 320,603 | 111,667,069 |
| 2024-10-31 | 3.37 | 3.47 | 3.37 | 3.43 | +1.18% | 233,109 | 80,001,898 |
| 2024-10-30 | 3.39 | 3.42 | 3.35 | 3.39 | 0% | 193,296 | 65,500,001 |
| 2024-10-29 | 3.56 | 3.56 | 3.38 | 3.39 | -5.04% | 349,645 | 120,338,204 |
| 2024-10-28 | 3.48 | 3.6 | 3.46 | 3.57 | +2.29% | 362,921 | 129,097,806 |
| 2024-10-25 | 3.36 | 3.5 | 3.36 | 3.49 | +2.95% | 342,991 | 118,767,514 |
| 2024-10-24 | 3.32 | 3.45 | 3.32 | 3.39 | -1.17% | 316,847 | 107,087,595 |
| 2024-10-23 | 3.3 | 3.5 | 3.27 | 3.43 | +3.94% | 534,220 | 181,894,540 |
| 2024-10-22 | 3.21 | 3.32 | 3.2 | 3.3 | +2.17% | 262,567 | 85,615,856 |
| 2024-10-21 | 3.22 | 3.26 | 3.18 | 3.23 | +0.31% | 243,473 | 78,431,253 |
| 2024-10-18 | 3.11 | 3.26 | 3.09 | 3.22 | +2.88% | 277,554 | 87,919,406 |
| 2024-10-17 | 3.21 | 3.24 | 3.12 | 3.13 | -1.88% | 195,837 | 62,157,551 |
| 2024-10-16 | 3.17 | 3.24 | 3.14 | 3.19 | -0.62% | 192,977 | 61,543,876 |
| 2024-10-15 | 3.29 | 3.3 | 3.2 | 3.21 | -3.89% | 279,877 | 90,974,480 |
| 2024-10-14 | 3.31 | 3.34 | 3.21 | 3.34 | 0% | 358,363 | 117,846,534 |
| 2024-10-11 | 3.5 | 3.58 | 3.29 | 3.34 | -8.49% | 682,482 | 232,602,903 |
| 2024-10-10 | 3.28 | 3.65 | 3.24 | 3.65 | +9.94% | 830,576 | 295,454,426 |
| 2024-10-09 | 3.68 | 3.68 | 3.32 | 3.32 | -10.03% | 486,185 | 166,125,616 |
| 2024-10-08 | 3.85 | 3.85 | 3.52 | 3.69 | +5.43% | 589,773 | 218,430,631 |
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：