股票概览
3.45
-1.99%
-0.07
3.5
开盘价
3.54
最高价
3.4
最低价
438,215
成交量
数据更新至: 2025-03-25
技术指标
3.50
MA5 (5日均线)
3.36
MA10 (10日均线)
3.25
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 | 3.5 | 3.54 | 3.4 | 3.45 | -1.99% | 438,215 | 151,429,190 |
| 2025-03-24 | 3.6 | 3.66 | 3.38 | 3.52 | -4.35% | 1,024,465 | 359,134,801 |
| 2025-03-21 | 3.54 | 3.95 | 3.46 | 3.68 | +2.22% | 1,714,283 | 634,968,533 |
| 2025-03-20 | 3.26 | 3.6 | 3.26 | 3.6 | +10.09% | 1,201,942 | 425,314,778 |
| 2025-03-19 | 3.23 | 3.27 | 3.22 | 3.27 | +0.93% | 157,707 | 51,294,166 |
| 2025-03-18 | 3.26 | 3.26 | 3.22 | 3.24 | -0.31% | 109,953 | 35,590,659 |
| 2025-03-17 | 3.21 | 3.28 | 3.21 | 3.25 | +1.25% | 208,398 | 67,700,682 |
| 2025-03-14 | 3.19 | 3.24 | 3.19 | 3.21 | +0.31% | 215,992 | 69,243,333 |
| 2025-03-13 | 3.18 | 3.21 | 3.13 | 3.2 | +0.63% | 144,406 | 45,673,156 |
| 2025-03-12 | 3.2 | 3.2 | 3.15 | 3.18 | -0.63% | 125,058 | 39,749,659 |
| 2025-03-11 | 3.13 | 3.24 | 3.11 | 3.2 | +1.27% | 202,527 | 64,269,605 |
| 2025-03-10 | 3.09 | 3.16 | 3.08 | 3.16 | +2.27% | 162,329 | 50,781,916 |
| 2025-03-07 | 3.12 | 3.13 | 3.08 | 3.09 | -1.59% | 118,655 | 36,735,889 |
| 2025-03-06 | 3.11 | 3.14 | 3.09 | 3.14 | +0.96% | 106,143 | 33,140,316 |
| 2025-03-05 | 3.14 | 3.15 | 3.07 | 3.11 | -0.96% | 108,257 | 33,486,614 |
| 2025-03-04 | 3.13 | 3.16 | 3.12 | 3.14 | -0.32% | 84,197 | 26,397,567 |
| 2025-03-03 | 3.11 | 3.19 | 3.1 | 3.15 | +1.61% | 162,194 | 51,210,421 |
| 2025-02-28 | 3.16 | 3.18 | 3.09 | 3.1 | -2.21% | 119,188 | 37,355,378 |
| 2025-02-27 | 3.19 | 3.2 | 3.12 | 3.17 | -0.63% | 128,760 | 40,641,953 |
| 2025-02-26 | 3.18 | 3.24 | 3.16 | 3.19 | +0.31% | 128,673 | 41,108,965 |
| 2025-02-25 | 3.12 | 3.18 | 3.1 | 3.18 | +0.95% | 126,180 | 39,871,560 |
| 2025-02-24 | 3.1 | 3.18 | 3.08 | 3.15 | +1.61% | 181,611 | 56,912,727 |
| 2025-02-21 | 3.13 | 3.14 | 3.08 | 3.1 | -0.96% | 113,314 | 35,146,614 |
| 2025-02-20 | 3.13 | 3.16 | 3.11 | 3.13 | 0% | 109,595 | 34,367,589 |
| 2025-02-19 | 3.09 | 3.14 | 3.08 | 3.13 | +1.29% | 86,688 | 27,010,844 |
| 2025-02-18 | 3.2 | 3.2 | 3.07 | 3.09 | -2.83% | 105,122 | 32,887,394 |
| 2025-02-17 | 3.11 | 3.18 | 3.08 | 3.18 | +2.58% | 152,267 | 47,997,436 |
| 2025-02-14 | 3.14 | 3.16 | 3.09 | 3.1 | -1.27% | 107,803 | 33,663,322 |
| 2025-02-13 | 3.18 | 3.18 | 3.13 | 3.14 | -0.95% | 101,519 | 32,035,846 |
| 2025-02-12 | 3.18 | 3.18 | 3.14 | 3.17 | +0.32% | 85,583 | 27,072,151 |
| 2025-02-11 | 3.19 | 3.19 | 3.13 | 3.16 | -0.63% | 83,932 | 26,431,240 |
| 2025-02-10 | 3.21 | 3.21 | 3.16 | 3.18 | 0% | 97,767 | 31,085,771 |
| 2025-02-07 | 3.15 | 3.21 | 3.13 | 3.18 | +1.27% | 114,272 | 36,324,441 |
| 2025-02-06 | 3.08 | 3.14 | 3.04 | 3.14 | +1.95% | 92,211 | 28,530,053 |
| 2025-02-05 | 3.08 | 3.1 | 3.05 | 3.08 | +0.98% | 82,145 | 25,267,789 |
| 2025-01-27 | 3.06 | 3.12 | 3.04 | 3.05 | -0.33% | 91,192 | 28,091,013 |
| 2025-01-24 | 3.05 | 3.08 | 3.03 | 3.06 | 0% | 105,548 | 32,195,482 |
| 2025-01-23 | 3.1 | 3.15 | 3.06 | 3.06 | -0.33% | 83,366 | 25,865,995 |
| 2025-01-22 | 3.09 | 3.12 | 3.05 | 3.07 | -0.32% | 60,188 | 18,527,054 |
| 2025-01-21 | 3.15 | 3.16 | 3.07 | 3.08 | -2.22% | 90,389 | 28,045,432 |
| 2025-01-20 | 3.11 | 3.18 | 3.08 | 3.15 | +1.61% | 147,028 | 46,108,930 |
| 2025-01-17 | 3.09 | 3.18 | 3.06 | 3.1 | +0.32% | 139,693 | 43,667,792 |
| 2025-01-16 | 3.07 | 3.13 | 3.05 | 3.09 | +1.31% | 79,790 | 24,675,355 |
| 2025-01-15 | 3.07 | 3.09 | 3.02 | 3.05 | -0.65% | 64,625 | 19,724,861 |
| 2025-01-14 | 2.95 | 3.07 | 2.95 | 3.07 | +4.42% | 90,615 | 27,465,776 |
| 2025-01-13 | 2.96 | 2.98 | 2.88 | 2.94 | -1.34% | 79,666 | 23,332,654 |
| 2025-01-10 | 3.09 | 3.1 | 2.98 | 2.98 | -3.56% | 103,197 | 31,221,694 |
| 2025-01-09 | 3.08 | 3.12 | 3.06 | 3.09 | 0% | 70,712 | 21,912,763 |
| 2025-01-08 | 3.09 | 3.12 | 2.99 | 3.09 | -0.64% | 97,885 | 29,981,372 |
| 2025-01-07 | 3.03 | 3.11 | 3.02 | 3.11 | +2.98% | 93,671 | 28,640,194 |
| 2025-01-06 | 3.04 | 3.09 | 2.93 | 3.02 | -0.98% | 92,020 | 27,787,260 |
| 2025-01-03 | 3.18 | 3.19 | 3.02 | 3.05 | -3.79% | 135,777 | 42,084,533 |
| 2025-01-02 | 3.27 | 3.28 | 3.13 | 3.17 | -2.76% | 143,879 | 46,180,626 |
| 2024-12-31 | 3.36 | 3.38 | 3.25 | 3.26 | -2.69% | 103,551 | 34,177,887 |
| 2024-12-30 | 3.41 | 3.42 | 3.3 | 3.35 | -1.47% | 114,175 | 38,207,873 |
| 2024-12-27 | 3.3 | 3.45 | 3.28 | 3.4 | +3.34% | 150,453 | 50,849,944 |
| 2024-12-26 | 3.28 | 3.35 | 3.27 | 3.29 | +0.3% | 100,190 | 33,173,545 |
| 2024-12-25 | 3.38 | 3.38 | 3.22 | 3.28 | -2.67% | 159,480 | 52,314,615 |
| 2024-12-24 | 3.34 | 3.44 | 3.33 | 3.37 | +1.51% | 144,393 | 48,737,188 |
| 2024-12-23 | 3.54 | 3.56 | 3.31 | 3.32 | -6.74% | 247,032 | 83,977,359 |
| 2024-12-20 | 3.59 | 3.62 | 3.54 | 3.56 | -0.84% | 139,926 | 49,940,482 |
| 2024-12-19 | 3.62 | 3.64 | 3.51 | 3.59 | -0.83% | 157,781 | 56,196,483 |
| 2024-12-18 | 3.52 | 3.72 | 3.46 | 3.62 | +2.84% | 280,495 | 101,393,427 |
| 2024-12-17 | 3.75 | 3.77 | 3.5 | 3.52 | -5.63% | 291,483 | 104,725,168 |
| 2024-12-16 | 3.66 | 3.91 | 3.63 | 3.73 | +2.47% | 381,653 | 143,446,131 |
| 2024-12-13 | 3.71 | 3.71 | 3.6 | 3.64 | -1.62% | 235,982 | 86,250,878 |
| 2024-12-12 | 3.7 | 3.72 | 3.66 | 3.7 | 0% | 228,646 | 84,294,082 |
| 2024-12-11 | 3.6 | 3.73 | 3.58 | 3.7 | +3.06% | 279,567 | 102,680,721 |
| 2024-12-10 | 3.71 | 3.74 | 3.59 | 3.59 | -1.37% | 331,762 | 120,556,542 |
| 2024-12-09 | 3.61 | 3.68 | 3.57 | 3.64 | +1.11% | 308,332 | 111,593,324 |
| 2024-12-06 | 3.49 | 3.62 | 3.45 | 3.6 | +3.15% | 256,238 | 90,937,060 |
| 2024-12-05 | 3.45 | 3.51 | 3.43 | 3.49 | +0.58% | 114,107 | 39,681,292 |
| 2024-12-04 | 3.54 | 3.57 | 3.44 | 3.47 | -2.8% | 190,602 | 66,689,681 |
| 2024-12-03 | 3.53 | 3.66 | 3.5 | 3.57 | +0.85% | 263,040 | 93,812,852 |
| 2024-12-02 | 3.4 | 3.56 | 3.4 | 3.54 | +3.81% | 259,998 | 91,057,160 |
| 2024-11-29 | 3.37 | 3.42 | 3.35 | 3.41 | +1.49% | 166,003 | 56,361,373 |
| 2024-11-28 | 3.33 | 3.4 | 3.33 | 3.36 | +0.6% | 160,575 | 54,242,772 |
| 2024-11-27 | 3.3 | 3.34 | 3.21 | 3.34 | +0.6% | 159,548 | 52,103,332 |
| 2024-11-26 | 3.4 | 3.41 | 3.3 | 3.32 | -1.48% | 130,032 | 43,550,737 |
| 2024-11-25 | 3.27 | 3.37 | 3.27 | 3.37 | +2.43% | 170,073 | 56,573,554 |
| 2024-11-22 | 3.4 | 3.41 | 3.28 | 3.29 | -3.24% | 147,677 | 49,548,498 |
| 2024-11-21 | 3.36 | 3.41 | 3.34 | 3.4 | +1.19% | 122,723 | 41,438,453 |
| 2024-11-20 | 3.3 | 3.37 | 3.3 | 3.36 | +1.82% | 119,491 | 39,874,677 |
| 2024-11-19 | 3.21 | 3.3 | 3.2 | 3.3 | +2.17% | 112,991 | 36,681,991 |
| 2024-11-18 | 3.3 | 3.33 | 3.2 | 3.23 | -1.22% | 146,221 | 47,796,500 |
| 2024-11-15 | 3.32 | 3.37 | 3.26 | 3.27 | -1.8% | 129,380 | 42,992,124 |
| 2024-11-14 | 3.44 | 3.48 | 3.32 | 3.33 | -3.48% | 140,733 | 47,528,405 |
| 2024-11-13 | 3.43 | 3.49 | 3.38 | 3.45 | 0% | 142,701 | 48,843,882 |
| 2024-11-12 | 3.48 | 3.55 | 3.42 | 3.45 | -0.86% | 230,496 | 80,437,143 |
| 2024-11-11 | 3.42 | 3.48 | 3.41 | 3.48 | +1.46% | 154,365 | 53,170,437 |
| 2024-11-08 | 3.51 | 3.55 | 3.42 | 3.43 | -1.72% | 224,728 | 78,092,600 |
| 2024-11-07 | 3.42 | 3.51 | 3.37 | 3.49 | +1.16% | 251,505 | 87,371,121 |
| 2024-11-06 | 3.35 | 3.51 | 3.34 | 3.45 | +2.99% | 320,409 | 109,254,387 |
| 2024-11-05 | 3.29 | 3.36 | 3.29 | 3.35 | +1.52% | 185,267 | 61,827,343 |
| 2024-11-04 | 3.25 | 3.33 | 3.23 | 3.3 | +1.85% | 142,995 | 47,018,708 |
| 2024-11-01 | 3.37 | 3.39 | 3.22 | 3.24 | -4.14% | 224,360 | 73,560,092 |
| 2024-10-31 | 3.31 | 3.38 | 3.31 | 3.38 | +3.05% | 275,047 | 92,303,138 |
| 2024-10-30 | 3.25 | 3.3 | 3.23 | 3.28 | +0.61% | 168,663 | 55,048,013 |
| 2024-10-29 | 3.36 | 3.4 | 3.26 | 3.26 | -2.98% | 202,375 | 66,784,614 |
| 2024-10-28 | 3.29 | 3.36 | 3.29 | 3.36 | +2.44% | 206,421 | 68,633,248 |
| 2024-10-25 | 3.22 | 3.29 | 3.22 | 3.28 | +2.18% | 196,986 | 64,416,022 |
| 2024-10-24 | 3.25 | 3.26 | 3.18 | 3.21 | -2.43% | 204,051 | 65,562,359 |
| 2024-10-23 | 3.22 | 3.32 | 3.19 | 3.29 | +2.81% | 331,959 | 108,819,329 |
| 2024-10-22 | 3.08 | 3.2 | 3.06 | 3.2 | +3.9% | 270,265 | 85,549,494 |
| 2024-10-21 | 3.08 | 3.12 | 3.06 | 3.08 | +0.33% | 186,133 | 57,417,314 |
| 2024-10-18 | 3.01 | 3.1 | 3 | 3.07 | +1.99% | 144,717 | 44,121,380 |
| 2024-10-17 | 3.08 | 3.09 | 3.01 | 3.01 | -1.63% | 117,800 | 35,894,446 |
| 2024-10-16 | 3.03 | 3.08 | 3.02 | 3.06 | +0.33% | 108,723 | 33,200,626 |
| 2024-10-15 | 3.1 | 3.11 | 3.05 | 3.05 | -2.24% | 112,470 | 34,642,752 |
| 2024-10-14 | 3.1 | 3.13 | 3.07 | 3.12 | +2.3% | 160,415 | 49,784,176 |
| 2024-10-11 | 3.17 | 3.22 | 3.03 | 3.05 | -5.57% | 234,763 | 72,909,163 |
| 2024-10-10 | 3.12 | 3.32 | 3.12 | 3.23 | +3.86% | 314,751 | 102,197,929 |
| 2024-10-09 | 3.33 | 3.33 | 3.09 | 3.11 | -7.99% | 334,498 | 107,385,853 |
| 2024-10-08 | 3.55 | 3.55 | 3.23 | 3.38 | +4.64% | 501,139 | 170,413,487 |
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：