股票概览
3.36
+0.6%
+0.02
3.33
开盘价
3.37
最高价
3.31
最低价
111,008
成交量
数据更新至: 2025-03-25
技术指标
3.38
MA5 (5日均线)
3.37
MA10 (10日均线)
3.33
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 | 3.33 | 3.37 | 3.31 | 3.36 | +0.6% | 111,008 | 37,087,717 |
| 2025-03-24 | 3.4 | 3.41 | 3.28 | 3.34 | -1.76% | 198,965 | 66,430,055 |
| 2025-03-21 | 3.39 | 3.44 | 3.37 | 3.4 | +0.29% | 222,439 | 75,706,834 |
| 2025-03-20 | 3.39 | 3.41 | 3.38 | 3.39 | 0% | 142,704 | 48,483,940 |
| 2025-03-19 | 3.38 | 3.4 | 3.37 | 3.39 | 0% | 102,978 | 34,817,469 |
| 2025-03-18 | 3.38 | 3.39 | 3.34 | 3.39 | +0.3% | 112,028 | 37,762,548 |
| 2025-03-17 | 3.36 | 3.39 | 3.36 | 3.38 | +0.6% | 124,391 | 42,015,441 |
| 2025-03-14 | 3.32 | 3.37 | 3.31 | 3.36 | +1.2% | 167,987 | 56,176,158 |
| 2025-03-13 | 3.33 | 3.33 | 3.28 | 3.32 | -0.3% | 135,776 | 44,889,197 |
| 2025-03-12 | 3.34 | 3.36 | 3.32 | 3.33 | -0.3% | 115,200 | 38,415,589 |
| 2025-03-11 | 3.28 | 3.35 | 3.26 | 3.34 | +1.21% | 192,362 | 63,786,195 |
| 2025-03-10 | 3.26 | 3.3 | 3.26 | 3.3 | +0.92% | 91,277 | 29,952,121 |
| 2025-03-07 | 3.29 | 3.3 | 3.25 | 3.27 | -0.91% | 92,994 | 30,478,102 |
| 2025-03-06 | 3.28 | 3.3 | 3.26 | 3.3 | +0.61% | 111,860 | 36,765,121 |
| 2025-03-05 | 3.27 | 3.29 | 3.24 | 3.28 | +0.31% | 94,256 | 30,766,255 |
| 2025-03-04 | 3.23 | 3.28 | 3.22 | 3.27 | +0.93% | 79,094 | 25,771,308 |
| 2025-03-03 | 3.23 | 3.29 | 3.23 | 3.24 | 0% | 102,563 | 33,437,891 |
| 2025-02-28 | 3.28 | 3.29 | 3.23 | 3.24 | -1.52% | 124,613 | 40,614,330 |
| 2025-02-27 | 3.31 | 3.33 | 3.26 | 3.29 | -0.6% | 131,956 | 43,392,975 |
| 2025-02-26 | 3.28 | 3.32 | 3.28 | 3.31 | +0.91% | 98,058 | 32,418,623 |
| 2025-02-25 | 3.32 | 3.33 | 3.27 | 3.28 | -1.5% | 140,286 | 46,351,237 |
| 2025-02-24 | 3.32 | 3.35 | 3.3 | 3.33 | +0.6% | 124,923 | 41,573,033 |
| 2025-02-21 | 3.35 | 3.36 | 3.3 | 3.31 | -1.49% | 201,528 | 66,827,555 |
| 2025-02-20 | 3.34 | 3.45 | 3.3 | 3.36 | +0.9% | 231,975 | 77,890,624 |
| 2025-02-19 | 3.32 | 3.34 | 3.3 | 3.33 | +0.3% | 127,005 | 42,152,702 |
| 2025-02-18 | 3.4 | 3.41 | 3.31 | 3.32 | -2.64% | 151,372 | 50,799,359 |
| 2025-02-17 | 3.37 | 3.42 | 3.36 | 3.41 | +0.89% | 143,844 | 48,801,902 |
| 2025-02-14 | 3.41 | 3.42 | 3.36 | 3.38 | -1.17% | 149,668 | 50,689,825 |
| 2025-02-13 | 3.42 | 3.45 | 3.41 | 3.42 | -0.29% | 177,252 | 60,773,954 |
| 2025-02-12 | 3.44 | 3.44 | 3.38 | 3.43 | 0% | 173,349 | 59,095,245 |
| 2025-02-11 | 3.48 | 3.48 | 3.4 | 3.43 | -1.44% | 179,327 | 61,451,778 |
| 2025-02-10 | 3.49 | 3.52 | 3.46 | 3.48 | -0.29% | 182,507 | 63,500,029 |
| 2025-02-07 | 3.47 | 3.52 | 3.45 | 3.49 | +0.58% | 235,296 | 81,941,686 |
| 2025-02-06 | 3.4 | 3.48 | 3.35 | 3.47 | +1.76% | 204,546 | 69,920,864 |
| 2025-02-05 | 3.42 | 3.43 | 3.37 | 3.41 | +0.29% | 145,858 | 49,620,944 |
| 2025-01-27 | 3.38 | 3.45 | 3.38 | 3.4 | +0.89% | 190,435 | 65,111,085 |
| 2025-01-24 | 3.36 | 3.38 | 3.31 | 3.37 | +0.6% | 135,309 | 45,311,565 |
| 2025-01-23 | 3.37 | 3.41 | 3.35 | 3.35 | +0.6% | 176,935 | 59,853,230 |
| 2025-01-22 | 3.37 | 3.38 | 3.32 | 3.33 | -1.48% | 108,831 | 36,389,961 |
| 2025-01-21 | 3.41 | 3.44 | 3.36 | 3.38 | -0.88% | 130,536 | 44,257,980 |
| 2025-01-20 | 3.4 | 3.43 | 3.34 | 3.41 | +1.49% | 153,033 | 52,021,511 |
| 2025-01-17 | 3.38 | 3.39 | 3.33 | 3.36 | -0.59% | 104,209 | 35,072,607 |
| 2025-01-16 | 3.36 | 3.42 | 3.35 | 3.38 | +1.2% | 138,346 | 46,871,124 |
| 2025-01-15 | 3.36 | 3.38 | 3.32 | 3.34 | -0.89% | 130,394 | 43,733,225 |
| 2025-01-14 | 3.27 | 3.37 | 3.26 | 3.37 | +3.06% | 196,598 | 65,671,894 |
| 2025-01-13 | 3.21 | 3.28 | 3.2 | 3.27 | -0.3% | 116,864 | 37,952,287 |
| 2025-01-10 | 3.37 | 3.38 | 3.27 | 3.28 | -2.67% | 151,813 | 50,491,840 |
| 2025-01-09 | 3.38 | 3.4 | 3.35 | 3.37 | -0.88% | 105,319 | 35,546,339 |
| 2025-01-08 | 3.42 | 3.42 | 3.31 | 3.4 | -0.58% | 173,540 | 58,530,120 |
| 2025-01-07 | 3.38 | 3.42 | 3.35 | 3.42 | +1.48% | 147,355 | 49,851,751 |
| 2025-01-06 | 3.4 | 3.42 | 3.29 | 3.37 | -0.59% | 185,954 | 62,563,693 |
| 2025-01-03 | 3.56 | 3.6 | 3.37 | 3.39 | -4.78% | 242,175 | 83,658,465 |
| 2025-01-02 | 3.6 | 3.68 | 3.53 | 3.56 | -1.11% | 280,591 | 101,455,537 |
| 2024-12-31 | 3.65 | 3.72 | 3.59 | 3.6 | -0.83% | 231,078 | 84,403,611 |
| 2024-12-30 | 3.67 | 3.71 | 3.56 | 3.63 | -1.36% | 298,323 | 108,043,821 |
| 2024-12-27 | 3.57 | 3.73 | 3.57 | 3.68 | +3.37% | 296,229 | 108,929,557 |
| 2024-12-26 | 3.55 | 3.6 | 3.55 | 3.56 | 0% | 200,669 | 71,628,317 |
| 2024-12-25 | 3.67 | 3.68 | 3.49 | 3.56 | -3.26% | 289,230 | 103,026,608 |
| 2024-12-24 | 3.69 | 3.71 | 3.58 | 3.68 | +1.1% | 279,279 | 102,264,886 |
| 2024-12-23 | 3.85 | 3.91 | 3.61 | 3.64 | -4.71% | 358,689 | 133,861,385 |
| 2024-12-20 | 3.88 | 3.94 | 3.81 | 3.82 | -1.8% | 246,311 | 95,235,401 |
| 2024-12-19 | 3.86 | 3.9 | 3.77 | 3.89 | -0.77% | 339,334 | 130,358,912 |
| 2024-12-18 | 3.99 | 4.12 | 3.86 | 3.92 | -2% | 480,013 | 189,970,100 |
| 2024-12-17 | 4.23 | 4.32 | 3.94 | 4 | -5.44% | 671,616 | 274,525,118 |
| 2024-12-16 | 4.23 | 4.32 | 4.19 | 4.23 | +1.44% | 518,511 | 220,109,971 |
| 2024-12-13 | 4.2 | 4.31 | 4.16 | 4.17 | -1.65% | 567,330 | 240,229,952 |
| 2024-12-12 | 4.03 | 4.35 | 4.03 | 4.24 | +4.69% | 807,946 | 339,322,990 |
| 2024-12-11 | 3.87 | 4.08 | 3.87 | 4.05 | +4.65% | 503,241 | 200,899,694 |
| 2024-12-10 | 4.04 | 4.05 | 3.87 | 3.87 | -2.03% | 435,352 | 171,514,047 |
| 2024-12-09 | 4.03 | 4.07 | 3.9 | 3.95 | -1.99% | 481,937 | 191,218,864 |
| 2024-12-06 | 3.97 | 4.25 | 3.93 | 4.03 | +4.4% | 900,344 | 363,970,673 |
| 2024-12-05 | 3.78 | 3.87 | 3.77 | 3.86 | +1.85% | 225,020 | 86,271,259 |
| 2024-12-04 | 3.9 | 3.93 | 3.76 | 3.79 | -4.29% | 368,170 | 141,512,976 |
| 2024-12-03 | 3.88 | 3.96 | 3.82 | 3.96 | -1.49% | 437,458 | 170,420,270 |
| 2024-12-02 | 3.89 | 4.04 | 3.89 | 4.02 | +3.34% | 362,738 | 144,889,318 |
| 2024-11-29 | 3.86 | 3.94 | 3.85 | 3.89 | +0.26% | 303,339 | 118,195,622 |
| 2024-11-28 | 3.81 | 3.94 | 3.8 | 3.88 | +1.31% | 399,870 | 155,361,487 |
| 2024-11-27 | 3.82 | 3.86 | 3.74 | 3.83 | +0.26% | 287,866 | 109,147,961 |
| 2024-11-26 | 3.73 | 3.85 | 3.71 | 3.82 | +1.87% | 299,762 | 113,753,428 |
| 2024-11-25 | 3.65 | 3.75 | 3.64 | 3.75 | +2.74% | 223,593 | 82,759,335 |
| 2024-11-22 | 3.74 | 3.81 | 3.62 | 3.65 | -2.67% | 301,266 | 112,569,376 |
| 2024-11-21 | 3.72 | 3.78 | 3.7 | 3.75 | +0.81% | 227,295 | 84,841,600 |
| 2024-11-20 | 3.66 | 3.72 | 3.65 | 3.72 | +0.81% | 216,475 | 79,864,897 |
| 2024-11-19 | 3.62 | 3.69 | 3.58 | 3.69 | +1.65% | 260,510 | 94,719,099 |
| 2024-11-18 | 3.62 | 3.71 | 3.58 | 3.63 | +1.11% | 331,859 | 121,109,879 |
| 2024-11-15 | 3.61 | 3.69 | 3.58 | 3.59 | -0.83% | 202,175 | 73,559,934 |
| 2024-11-14 | 3.72 | 3.72 | 3.61 | 3.62 | -2.69% | 191,809 | 70,151,569 |
| 2024-11-13 | 3.73 | 3.77 | 3.66 | 3.72 | -0.53% | 232,951 | 86,294,894 |
| 2024-11-12 | 3.78 | 3.82 | 3.72 | 3.74 | -0.8% | 306,759 | 115,790,340 |
| 2024-11-11 | 3.77 | 3.81 | 3.71 | 3.77 | 0% | 267,220 | 100,381,960 |
| 2024-11-08 | 3.9 | 3.92 | 3.76 | 3.77 | -2.58% | 450,595 | 171,613,706 |
| 2024-11-07 | 3.78 | 3.91 | 3.76 | 3.87 | +2.93% | 522,106 | 201,790,682 |
| 2024-11-06 | 3.71 | 3.84 | 3.7 | 3.76 | +1.08% | 498,030 | 186,857,756 |
| 2024-11-05 | 3.67 | 3.74 | 3.67 | 3.72 | +0.27% | 459,146 | 170,028,872 |
| 2024-11-04 | 3.78 | 3.8 | 3.66 | 3.71 | -0.8% | 557,181 | 206,698,885 |
| 2024-11-01 | 3.62 | 3.88 | 3.57 | 3.74 | +3.6% | 827,730 | 305,277,079 |
| 2024-10-31 | 3.52 | 3.64 | 3.5 | 3.61 | +2.27% | 498,292 | 178,995,395 |
| 2024-10-30 | 3.45 | 3.55 | 3.44 | 3.53 | +2.02% | 376,991 | 132,119,231 |
| 2024-10-29 | 3.57 | 3.57 | 3.45 | 3.46 | -3.08% | 395,733 | 138,283,680 |
| 2024-10-28 | 3.46 | 3.59 | 3.45 | 3.57 | +3.18% | 543,851 | 191,663,170 |
| 2024-10-25 | 3.48 | 3.5 | 3.43 | 3.46 | 0% | 295,117 | 102,296,326 |
| 2024-10-24 | 3.48 | 3.48 | 3.43 | 3.46 | -1.14% | 162,499 | 56,188,939 |
| 2024-10-23 | 3.55 | 3.55 | 3.47 | 3.5 | -1.96% | 313,926 | 110,151,673 |
| 2024-10-22 | 3.51 | 3.62 | 3.49 | 3.57 | +1.71% | 440,476 | 155,978,247 |
| 2024-10-21 | 3.48 | 3.55 | 3.46 | 3.51 | -0.28% | 236,603 | 82,860,409 |
| 2024-10-18 | 3.4 | 3.54 | 3.36 | 3.52 | +3.23% | 265,283 | 91,314,783 |
| 2024-10-17 | 3.45 | 3.48 | 3.4 | 3.41 | -1.45% | 179,549 | 61,739,123 |
| 2024-10-16 | 3.37 | 3.49 | 3.35 | 3.46 | +0.87% | 203,219 | 69,693,269 |
| 2024-10-15 | 3.51 | 3.53 | 3.43 | 3.43 | -3.65% | 241,028 | 83,732,431 |
| 2024-10-14 | 3.52 | 3.57 | 3.41 | 3.56 | +1.14% | 287,452 | 99,987,302 |
| 2024-10-11 | 3.44 | 3.6 | 3.4 | 3.52 | +1.73% | 368,340 | 128,818,602 |
| 2024-10-10 | 3.43 | 3.53 | 3.34 | 3.46 | +2.06% | 322,296 | 111,342,033 |
| 2024-10-09 | 3.63 | 3.64 | 3.37 | 3.39 | -8.63% | 416,517 | 145,754,571 |
| 2024-10-08 | 3.95 | 3.95 | 3.52 | 3.71 | +3.06% | 671,071 | 250,558,849 |
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：