股票概览
3.26
+1.24%
+0.04
3.23
开盘价
3.29
最高价
3.22
最低价
400,777
成交量
数据更新至: 2025-03-25
技术指标
3.23
MA5 (5日均线)
3.21
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 | 3.23 | 3.29 | 3.22 | 3.26 | +1.24% | 400,777 | 130,607,037 |
| 2025-03-24 | 3.24 | 3.25 | 3.19 | 3.22 | -0.62% | 321,735 | 103,466,144 |
| 2025-03-21 | 3.2 | 3.27 | 3.2 | 3.24 | +0.93% | 471,707 | 152,622,839 |
| 2025-03-20 | 3.22 | 3.23 | 3.2 | 3.21 | -0.31% | 276,348 | 88,827,877 |
| 2025-03-19 | 3.23 | 3.25 | 3.21 | 3.22 | -1.23% | 385,407 | 124,163,828 |
| 2025-03-18 | 3.21 | 3.3 | 3.18 | 3.26 | +1.88% | 889,108 | 288,917,831 |
| 2025-03-17 | 3.21 | 3.23 | 3.2 | 3.2 | 0% | 320,234 | 102,830,203 |
| 2025-03-14 | 3.16 | 3.2 | 3.15 | 3.2 | +1.27% | 359,289 | 114,223,924 |
| 2025-03-13 | 3.16 | 3.17 | 3.14 | 3.16 | 0% | 190,914 | 60,200,146 |
| 2025-03-12 | 3.16 | 3.17 | 3.15 | 3.16 | 0% | 211,348 | 66,794,164 |
| 2025-03-11 | 3.15 | 3.16 | 3.13 | 3.16 | +0.64% | 226,622 | 71,276,701 |
| 2025-03-10 | 3.14 | 3.17 | 3.14 | 3.14 | 0% | 179,195 | 56,443,193 |
| 2025-03-07 | 3.15 | 3.17 | 3.14 | 3.14 | -0.32% | 199,741 | 63,021,884 |
| 2025-03-06 | 3.15 | 3.16 | 3.13 | 3.15 | +0.32% | 230,261 | 72,478,225 |
| 2025-03-05 | 3.16 | 3.17 | 3.13 | 3.14 | -0.63% | 209,702 | 65,854,751 |
| 2025-03-04 | 3.14 | 3.16 | 3.12 | 3.16 | +0.96% | 183,491 | 57,757,552 |
| 2025-03-03 | 3.15 | 3.17 | 3.13 | 3.13 | -0.63% | 299,392 | 94,204,932 |
| 2025-02-28 | 3.17 | 3.18 | 3.14 | 3.15 | -0.94% | 257,910 | 81,524,903 |
| 2025-02-27 | 3.18 | 3.19 | 3.16 | 3.18 | 0% | 206,283 | 65,506,390 |
| 2025-02-26 | 3.16 | 3.18 | 3.15 | 3.18 | +0.95% | 216,798 | 68,597,612 |
| 2025-02-25 | 3.18 | 3.18 | 3.15 | 3.15 | -0.94% | 302,862 | 95,799,876 |
| 2025-02-24 | 3.17 | 3.2 | 3.15 | 3.18 | +0.32% | 307,944 | 97,986,209 |
| 2025-02-21 | 3.17 | 3.18 | 3.15 | 3.17 | 0% | 268,490 | 84,937,387 |
| 2025-02-20 | 3.21 | 3.21 | 3.17 | 3.17 | -0.94% | 297,672 | 94,620,305 |
| 2025-02-19 | 3.2 | 3.21 | 3.18 | 3.2 | 0% | 202,282 | 64,671,077 |
| 2025-02-18 | 3.24 | 3.24 | 3.18 | 3.2 | -0.93% | 300,142 | 96,407,738 |
| 2025-02-17 | 3.25 | 3.26 | 3.19 | 3.23 | -0.31% | 324,840 | 104,687,601 |
| 2025-02-14 | 3.25 | 3.26 | 3.22 | 3.24 | -0.31% | 215,467 | 69,734,122 |
| 2025-02-13 | 3.25 | 3.27 | 3.24 | 3.25 | 0% | 231,091 | 75,240,917 |
| 2025-02-12 | 3.25 | 3.26 | 3.22 | 3.25 | 0% | 205,920 | 66,647,520 |
| 2025-02-11 | 3.26 | 3.28 | 3.23 | 3.25 | 0% | 220,379 | 71,651,421 |
| 2025-02-10 | 3.24 | 3.27 | 3.23 | 3.25 | 0% | 258,730 | 84,161,820 |
| 2025-02-07 | 3.22 | 3.26 | 3.22 | 3.25 | +0.62% | 313,641 | 101,632,380 |
| 2025-02-06 | 3.18 | 3.24 | 3.17 | 3.23 | +1.25% | 259,925 | 83,480,459 |
| 2025-02-05 | 3.21 | 3.21 | 3.17 | 3.19 | 0% | 259,415 | 82,667,382 |
| 2025-01-27 | 3.18 | 3.25 | 3.17 | 3.19 | +0.63% | 289,046 | 92,927,351 |
| 2025-01-24 | 3.18 | 3.19 | 3.15 | 3.17 | -0.63% | 252,623 | 80,093,008 |
| 2025-01-23 | 3.17 | 3.22 | 3.16 | 3.19 | +1.27% | 220,317 | 70,465,262 |
| 2025-01-22 | 3.19 | 3.19 | 3.14 | 3.15 | -1.25% | 217,080 | 68,552,245 |
| 2025-01-21 | 3.22 | 3.23 | 3.18 | 3.19 | -0.62% | 163,817 | 52,335,054 |
| 2025-01-20 | 3.24 | 3.27 | 3.2 | 3.21 | -0.62% | 203,053 | 65,586,869 |
| 2025-01-17 | 3.2 | 3.24 | 3.17 | 3.23 | +0.62% | 197,024 | 63,368,068 |
| 2025-01-16 | 3.21 | 3.24 | 3.19 | 3.21 | +0.31% | 219,806 | 70,764,776 |
| 2025-01-15 | 3.21 | 3.24 | 3.19 | 3.2 | -0.62% | 196,938 | 63,190,219 |
| 2025-01-14 | 3.16 | 3.23 | 3.15 | 3.22 | +1.9% | 276,480 | 88,365,257 |
| 2025-01-13 | 3.17 | 3.17 | 3.13 | 3.16 | -0.32% | 234,031 | 73,740,955 |
| 2025-01-10 | 3.2 | 3.21 | 3.16 | 3.17 | -0.94% | 243,178 | 77,466,220 |
| 2025-01-09 | 3.24 | 3.24 | 3.19 | 3.2 | -1.23% | 205,320 | 65,864,166 |
| 2025-01-08 | 3.23 | 3.26 | 3.18 | 3.24 | +0.31% | 301,425 | 97,111,147 |
| 2025-01-07 | 3.25 | 3.26 | 3.2 | 3.23 | -0.92% | 234,062 | 75,392,494 |
| 2025-01-06 | 3.23 | 3.28 | 3.2 | 3.26 | +0.93% | 250,734 | 81,220,550 |
| 2025-01-03 | 3.28 | 3.3 | 3.21 | 3.23 | -1.22% | 312,334 | 101,516,736 |
| 2025-01-02 | 3.38 | 3.41 | 3.25 | 3.27 | -3.54% | 391,729 | 130,191,930 |
| 2024-12-31 | 3.43 | 3.46 | 3.38 | 3.39 | -1.17% | 254,963 | 87,245,317 |
| 2024-12-30 | 3.45 | 3.46 | 3.41 | 3.43 | -0.58% | 159,932 | 54,865,051 |
| 2024-12-27 | 3.39 | 3.46 | 3.39 | 3.45 | +1.47% | 252,157 | 86,642,331 |
| 2024-12-26 | 3.43 | 3.43 | 3.38 | 3.4 | -0.58% | 178,431 | 60,632,707 |
| 2024-12-25 | 3.45 | 3.46 | 3.39 | 3.42 | -0.87% | 203,349 | 69,398,502 |
| 2024-12-24 | 3.43 | 3.46 | 3.42 | 3.45 | +0.88% | 201,284 | 69,256,908 |
| 2024-12-23 | 3.48 | 3.48 | 3.42 | 3.42 | -1.72% | 237,707 | 82,033,482 |
| 2024-12-20 | 3.5 | 3.52 | 3.47 | 3.48 | -0.57% | 220,091 | 76,755,341 |
| 2024-12-19 | 3.5 | 3.52 | 3.47 | 3.5 | -0.85% | 232,374 | 81,141,353 |
| 2024-12-18 | 3.51 | 3.59 | 3.51 | 3.53 | +0.86% | 308,636 | 109,611,878 |
| 2024-12-17 | 3.55 | 3.56 | 3.48 | 3.5 | -1.13% | 316,846 | 111,290,420 |
| 2024-12-16 | 3.52 | 3.58 | 3.51 | 3.54 | +0.57% | 313,740 | 111,391,818 |
| 2024-12-13 | 3.61 | 3.62 | 3.51 | 3.52 | -2.22% | 341,179 | 120,919,563 |
| 2024-12-12 | 3.58 | 3.61 | 3.56 | 3.6 | +0.56% | 309,390 | 111,189,935 |
| 2024-12-11 | 3.52 | 3.59 | 3.51 | 3.58 | +1.42% | 376,778 | 134,256,854 |
| 2024-12-10 | 3.6 | 3.63 | 3.51 | 3.53 | -0.28% | 416,082 | 147,866,050 |
| 2024-12-09 | 3.56 | 3.59 | 3.51 | 3.54 | -0.56% | 319,372 | 113,311,679 |
| 2024-12-06 | 3.5 | 3.56 | 3.49 | 3.56 | +2.01% | 294,124 | 103,883,192 |
| 2024-12-05 | 3.51 | 3.52 | 3.48 | 3.49 | -0.57% | 215,628 | 75,289,625 |
| 2024-12-04 | 3.56 | 3.56 | 3.49 | 3.51 | -1.4% | 303,993 | 107,045,818 |
| 2024-12-03 | 3.57 | 3.58 | 3.51 | 3.56 | 0% | 311,816 | 110,438,349 |
| 2024-12-02 | 3.49 | 3.58 | 3.47 | 3.56 | +2.59% | 523,749 | 185,009,136 |
| 2024-11-29 | 3.46 | 3.5 | 3.45 | 3.47 | +0.29% | 351,548 | 122,231,842 |
| 2024-11-28 | 3.4 | 3.49 | 3.39 | 3.46 | +1.47% | 484,901 | 167,447,939 |
| 2024-11-27 | 3.41 | 3.42 | 3.33 | 3.41 | -0.58% | 608,034 | 205,140,638 |
| 2024-11-26 | 3.37 | 3.65 | 3.36 | 3.43 | +1.18% | 724,929 | 250,823,391 |
| 2024-11-25 | 3.38 | 3.43 | 3.36 | 3.39 | +0.3% | 300,510 | 102,050,994 |
| 2024-11-22 | 3.46 | 3.5 | 3.37 | 3.38 | -2.59% | 372,906 | 128,108,237 |
| 2024-11-21 | 3.51 | 3.52 | 3.45 | 3.47 | -1.42% | 299,059 | 104,041,843 |
| 2024-11-20 | 3.46 | 3.54 | 3.45 | 3.52 | +1.15% | 399,508 | 139,783,610 |
| 2024-11-19 | 3.45 | 3.5 | 3.4 | 3.48 | +1.16% | 423,647 | 146,650,569 |
| 2024-11-18 | 3.42 | 3.59 | 3.41 | 3.44 | +0.58% | 639,362 | 223,265,792 |
| 2024-11-15 | 3.42 | 3.48 | 3.41 | 3.42 | 0% | 293,655 | 101,052,149 |
| 2024-11-14 | 3.48 | 3.49 | 3.42 | 3.42 | -2.01% | 332,531 | 114,860,040 |
| 2024-11-13 | 3.48 | 3.52 | 3.47 | 3.49 | -0.29% | 346,637 | 120,921,658 |
| 2024-11-12 | 3.54 | 3.56 | 3.47 | 3.5 | -1.13% | 376,381 | 132,547,457 |
| 2024-11-11 | 3.54 | 3.56 | 3.5 | 3.54 | -0.84% | 331,812 | 117,078,264 |
| 2024-11-08 | 3.62 | 3.64 | 3.52 | 3.57 | -0.83% | 474,833 | 168,908,713 |
| 2024-11-07 | 3.5 | 3.6 | 3.49 | 3.6 | +2.27% | 445,593 | 158,843,839 |
| 2024-11-06 | 3.53 | 3.56 | 3.48 | 3.52 | 0% | 365,044 | 128,173,585 |
| 2024-11-05 | 3.45 | 3.52 | 3.44 | 3.52 | +1.73% | 322,728 | 112,717,016 |
| 2024-11-04 | 3.45 | 3.47 | 3.43 | 3.46 | -0.29% | 262,141 | 90,284,095 |
| 2024-11-01 | 3.48 | 3.51 | 3.45 | 3.47 | -0.57% | 309,720 | 107,675,432 |
| 2024-10-31 | 3.5 | 3.55 | 3.45 | 3.49 | -0.85% | 356,359 | 124,431,413 |
| 2024-10-30 | 3.45 | 3.54 | 3.43 | 3.52 | +2.03% | 356,154 | 124,006,713 |
| 2024-10-29 | 3.53 | 3.54 | 3.43 | 3.45 | -1.99% | 341,461 | 118,293,909 |
| 2024-10-28 | 3.44 | 3.53 | 3.42 | 3.52 | +2.03% | 348,903 | 121,496,319 |
| 2024-10-25 | 3.39 | 3.48 | 3.38 | 3.45 | +1.47% | 342,583 | 117,750,622 |
| 2024-10-24 | 3.4 | 3.43 | 3.37 | 3.4 | +0.29% | 228,821 | 77,790,738 |
| 2024-10-23 | 3.37 | 3.4 | 3.36 | 3.39 | +0.59% | 297,128 | 100,588,801 |
| 2024-10-22 | 3.32 | 3.37 | 3.31 | 3.37 | +1.81% | 280,400 | 93,787,096 |
| 2024-10-21 | 3.36 | 3.38 | 3.3 | 3.31 | -1.49% | 360,874 | 120,143,605 |
| 2024-10-18 | 3.29 | 3.44 | 3.27 | 3.36 | +1.51% | 430,917 | 143,970,829 |
| 2024-10-17 | 3.37 | 3.39 | 3.3 | 3.31 | -1.49% | 271,491 | 90,383,613 |
| 2024-10-16 | 3.28 | 3.39 | 3.27 | 3.36 | +1.51% | 313,929 | 105,072,263 |
| 2024-10-15 | 3.39 | 3.39 | 3.31 | 3.31 | -2.65% | 362,541 | 121,451,026 |
| 2024-10-14 | 3.38 | 3.42 | 3.36 | 3.4 | +0.59% | 395,121 | 133,905,365 |
| 2024-10-11 | 3.44 | 3.45 | 3.34 | 3.38 | -1.74% | 381,262 | 129,366,014 |
| 2024-10-10 | 3.43 | 3.51 | 3.38 | 3.44 | +0.88% | 470,381 | 162,383,486 |
| 2024-10-09 | 3.61 | 3.61 | 3.4 | 3.41 | -6.58% | 680,628 | 236,812,471 |
| 2024-10-08 | 3.91 | 3.91 | 3.5 | 3.65 | +2.82% | 1,009,552 | 370,325,910 |
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：