股票概览
3.32
+0.91%
+0.03
3.29
开盘价
3.34
最高价
3.28
最低价
151,669
成交量
数据更新至: 2025-03-25
技术指标
3.28
MA5 (5日均线)
3.24
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 | 3.29 | 3.34 | 3.28 | 3.32 | +0.91% | 151,669 | 50,274,291 |
| 2025-03-24 | 3.27 | 3.31 | 3.25 | 3.29 | +0.3% | 209,999 | 68,937,145 |
| 2025-03-21 | 3.26 | 3.32 | 3.26 | 3.28 | +0.31% | 230,959 | 75,907,253 |
| 2025-03-20 | 3.24 | 3.28 | 3.24 | 3.27 | +0.62% | 133,102 | 43,451,756 |
| 2025-03-19 | 3.27 | 3.28 | 3.23 | 3.25 | -0.91% | 139,674 | 45,396,169 |
| 2025-03-18 | 3.23 | 3.29 | 3.2 | 3.28 | +1.55% | 244,829 | 79,711,663 |
| 2025-03-17 | 3.22 | 3.25 | 3.19 | 3.23 | +0.62% | 202,228 | 65,364,120 |
| 2025-03-14 | 3.13 | 3.21 | 3.12 | 3.21 | +2.56% | 327,725 | 104,219,575 |
| 2025-03-13 | 3.13 | 3.14 | 3.11 | 3.13 | 0% | 126,856 | 39,617,541 |
| 2025-03-12 | 3.11 | 3.14 | 3.1 | 3.13 | +0.64% | 146,487 | 45,697,215 |
| 2025-03-11 | 3.1 | 3.12 | 3.08 | 3.11 | 0% | 139,852 | 43,346,009 |
| 2025-03-10 | 3.1 | 3.12 | 3.09 | 3.11 | +0.32% | 118,344 | 36,723,080 |
| 2025-03-07 | 3.1 | 3.11 | 3.08 | 3.1 | 0% | 166,421 | 51,509,529 |
| 2025-03-06 | 3.11 | 3.12 | 3.08 | 3.1 | 0% | 191,046 | 59,149,637 |
| 2025-03-05 | 3.12 | 3.12 | 3.07 | 3.1 | -0.32% | 137,625 | 42,592,027 |
| 2025-03-04 | 3.1 | 3.13 | 3.09 | 3.11 | 0% | 109,833 | 34,213,956 |
| 2025-03-03 | 3.15 | 3.16 | 3.11 | 3.11 | -0.96% | 155,904 | 48,790,160 |
| 2025-02-28 | 3.14 | 3.17 | 3.13 | 3.14 | -0.32% | 159,694 | 50,296,370 |
| 2025-02-27 | 3.15 | 3.18 | 3.13 | 3.15 | 0% | 126,743 | 39,936,498 |
| 2025-02-26 | 3.13 | 3.17 | 3.13 | 3.15 | +0.32% | 124,502 | 39,218,050 |
| 2025-02-25 | 3.18 | 3.19 | 3.13 | 3.14 | -1.57% | 150,059 | 47,386,009 |
| 2025-02-24 | 3.16 | 3.21 | 3.15 | 3.19 | +0.95% | 148,344 | 47,320,328 |
| 2025-02-21 | 3.16 | 3.18 | 3.14 | 3.16 | 0% | 131,552 | 41,538,672 |
| 2025-02-20 | 3.19 | 3.2 | 3.16 | 3.16 | -0.94% | 143,575 | 45,517,368 |
| 2025-02-19 | 3.19 | 3.21 | 3.18 | 3.19 | 0% | 165,142 | 52,715,595 |
| 2025-02-18 | 3.2 | 3.23 | 3.18 | 3.19 | -0.31% | 176,248 | 56,494,329 |
| 2025-02-17 | 3.21 | 3.22 | 3.18 | 3.2 | 0% | 189,422 | 60,630,418 |
| 2025-02-14 | 3.21 | 3.22 | 3.18 | 3.2 | -0.31% | 134,788 | 43,097,927 |
| 2025-02-13 | 3.21 | 3.23 | 3.2 | 3.21 | -0.31% | 158,622 | 51,019,814 |
| 2025-02-12 | 3.23 | 3.24 | 3.19 | 3.22 | -0.31% | 175,602 | 56,423,266 |
| 2025-02-11 | 3.23 | 3.26 | 3.21 | 3.23 | 0% | 166,335 | 53,800,163 |
| 2025-02-10 | 3.23 | 3.26 | 3.21 | 3.23 | 0% | 193,599 | 62,570,268 |
| 2025-02-07 | 3.22 | 3.25 | 3.2 | 3.23 | +0.31% | 196,815 | 63,536,679 |
| 2025-02-06 | 3.19 | 3.23 | 3.17 | 3.22 | +0.63% | 193,158 | 61,792,449 |
| 2025-02-05 | 3.28 | 3.28 | 3.19 | 3.2 | -2.14% | 223,050 | 71,798,036 |
| 2025-01-27 | 3.2 | 3.33 | 3.19 | 3.27 | +2.19% | 320,579 | 105,302,198 |
| 2025-01-24 | 3.17 | 3.22 | 3.15 | 3.2 | +0.95% | 203,373 | 64,721,159 |
| 2025-01-23 | 3.15 | 3.2 | 3.15 | 3.17 | +1.28% | 216,278 | 68,769,786 |
| 2025-01-22 | 3.15 | 3.15 | 3.11 | 3.13 | -0.32% | 146,412 | 45,768,115 |
| 2025-01-21 | 3.17 | 3.18 | 3.13 | 3.14 | -0.63% | 135,526 | 42,686,128 |
| 2025-01-20 | 3.19 | 3.22 | 3.15 | 3.16 | -0.32% | 163,988 | 52,188,236 |
| 2025-01-17 | 3.16 | 3.18 | 3.12 | 3.17 | +0.32% | 193,926 | 61,234,283 |
| 2025-01-16 | 3.16 | 3.2 | 3.13 | 3.16 | 0% | 206,079 | 65,254,328 |
| 2025-01-15 | 3.15 | 3.19 | 3.13 | 3.16 | +0.32% | 206,767 | 65,351,884 |
| 2025-01-14 | 3.11 | 3.17 | 3.11 | 3.15 | +1.29% | 242,876 | 76,360,193 |
| 2025-01-13 | 3.1 | 3.11 | 3.07 | 3.11 | 0% | 169,587 | 52,407,316 |
| 2025-01-10 | 3.14 | 3.15 | 3.11 | 3.11 | -0.96% | 181,334 | 56,661,435 |
| 2025-01-09 | 3.19 | 3.2 | 3.13 | 3.14 | -1.88% | 218,847 | 69,098,043 |
| 2025-01-08 | 3.21 | 3.23 | 3.15 | 3.2 | -0.31% | 246,371 | 78,765,142 |
| 2025-01-07 | 3.25 | 3.26 | 3.19 | 3.21 | -1.23% | 235,177 | 75,509,234 |
| 2025-01-06 | 3.24 | 3.28 | 3.21 | 3.25 | +0.31% | 231,040 | 74,845,587 |
| 2025-01-03 | 3.26 | 3.31 | 3.23 | 3.24 | -0.31% | 280,483 | 91,793,550 |
| 2025-01-02 | 3.35 | 3.4 | 3.23 | 3.25 | -2.99% | 296,718 | 98,595,435 |
| 2024-12-31 | 3.4 | 3.41 | 3.35 | 3.35 | -1.47% | 175,101 | 59,252,409 |
| 2024-12-30 | 3.4 | 3.41 | 3.38 | 3.4 | -0.29% | 116,838 | 39,679,243 |
| 2024-12-27 | 3.34 | 3.41 | 3.34 | 3.41 | +2.1% | 259,742 | 87,809,547 |
| 2024-12-26 | 3.37 | 3.38 | 3.33 | 3.34 | -0.89% | 153,468 | 51,400,566 |
| 2024-12-25 | 3.38 | 3.39 | 3.34 | 3.37 | -0.3% | 177,670 | 59,592,628 |
| 2024-12-24 | 3.33 | 3.39 | 3.33 | 3.38 | +1.2% | 188,629 | 63,539,449 |
| 2024-12-23 | 3.36 | 3.38 | 3.33 | 3.34 | 0% | 197,133 | 66,176,479 |
| 2024-12-20 | 3.39 | 3.4 | 3.34 | 3.34 | -1.47% | 186,945 | 62,885,935 |
| 2024-12-19 | 3.42 | 3.43 | 3.36 | 3.39 | -1.17% | 230,400 | 77,966,422 |
| 2024-12-18 | 3.43 | 3.47 | 3.42 | 3.43 | +0.59% | 170,994 | 58,956,778 |
| 2024-12-17 | 3.46 | 3.49 | 3.4 | 3.41 | -1.45% | 276,109 | 94,843,972 |
| 2024-12-16 | 3.44 | 3.49 | 3.44 | 3.46 | +0.58% | 245,336 | 85,020,561 |
| 2024-12-13 | 3.54 | 3.55 | 3.44 | 3.44 | -3.1% | 348,670 | 121,137,916 |
| 2024-12-12 | 3.54 | 3.56 | 3.52 | 3.55 | 0% | 234,404 | 82,971,528 |
| 2024-12-11 | 3.5 | 3.56 | 3.49 | 3.55 | +1.72% | 280,988 | 99,316,723 |
| 2024-12-10 | 3.59 | 3.62 | 3.48 | 3.49 | -1.41% | 386,816 | 136,961,957 |
| 2024-12-09 | 3.52 | 3.58 | 3.5 | 3.54 | -0.28% | 318,392 | 112,887,953 |
| 2024-12-06 | 3.47 | 3.55 | 3.47 | 3.55 | +2.6% | 353,967 | 124,546,961 |
| 2024-12-05 | 3.47 | 3.48 | 3.45 | 3.46 | -0.29% | 142,941 | 49,543,195 |
| 2024-12-04 | 3.51 | 3.51 | 3.46 | 3.47 | -1.14% | 202,888 | 70,591,293 |
| 2024-12-03 | 3.51 | 3.52 | 3.48 | 3.51 | 0% | 188,841 | 66,030,758 |
| 2024-12-02 | 3.47 | 3.54 | 3.46 | 3.51 | +1.15% | 254,339 | 89,014,225 |
| 2024-11-29 | 3.44 | 3.49 | 3.44 | 3.47 | +0.87% | 191,837 | 66,514,230 |
| 2024-11-28 | 3.43 | 3.47 | 3.42 | 3.44 | 0% | 203,904 | 70,353,114 |
| 2024-11-27 | 3.4 | 3.44 | 3.33 | 3.44 | +0.88% | 241,672 | 81,803,007 |
| 2024-11-26 | 3.4 | 3.44 | 3.38 | 3.41 | 0% | 184,939 | 63,136,929 |
| 2024-11-25 | 3.44 | 3.47 | 3.37 | 3.41 | -0.87% | 268,587 | 91,752,990 |
| 2024-11-22 | 3.52 | 3.56 | 3.43 | 3.44 | -2.55% | 336,595 | 117,964,333 |
| 2024-11-21 | 3.54 | 3.57 | 3.5 | 3.53 | -0.28% | 249,525 | 87,911,499 |
| 2024-11-20 | 3.48 | 3.54 | 3.46 | 3.54 | +1.43% | 311,368 | 109,311,904 |
| 2024-11-19 | 3.47 | 3.53 | 3.44 | 3.49 | +0.58% | 311,039 | 108,163,447 |
| 2024-11-18 | 3.47 | 3.55 | 3.46 | 3.47 | +0.29% | 488,337 | 171,822,396 |
| 2024-11-15 | 3.43 | 3.52 | 3.43 | 3.46 | +0.58% | 390,451 | 135,878,891 |
| 2024-11-14 | 3.49 | 3.49 | 3.43 | 3.44 | -1.71% | 244,438 | 84,545,269 |
| 2024-11-13 | 3.46 | 3.5 | 3.46 | 3.5 | +0.57% | 241,015 | 83,867,816 |
| 2024-11-12 | 3.5 | 3.54 | 3.45 | 3.48 | -0.85% | 391,429 | 137,042,368 |
| 2024-11-11 | 3.51 | 3.56 | 3.47 | 3.51 | -0.28% | 289,434 | 101,151,440 |
| 2024-11-08 | 3.56 | 3.59 | 3.47 | 3.52 | -0.56% | 385,094 | 135,607,554 |
| 2024-11-07 | 3.42 | 3.54 | 3.41 | 3.54 | +2.91% | 437,855 | 152,908,488 |
| 2024-11-06 | 3.44 | 3.46 | 3.4 | 3.44 | -0.58% | 347,546 | 119,259,331 |
| 2024-11-05 | 3.41 | 3.46 | 3.37 | 3.46 | +1.47% | 356,461 | 122,267,916 |
| 2024-11-04 | 3.39 | 3.41 | 3.35 | 3.41 | +0.29% | 256,369 | 86,676,468 |
| 2024-11-01 | 3.39 | 3.43 | 3.35 | 3.4 | 0% | 306,766 | 104,065,062 |
| 2024-10-31 | 3.41 | 3.43 | 3.37 | 3.4 | -0.29% | 296,236 | 100,624,124 |
| 2024-10-30 | 3.47 | 3.49 | 3.37 | 3.41 | -2.29% | 460,874 | 157,627,123 |
| 2024-10-29 | 3.6 | 3.63 | 3.48 | 3.49 | -3.06% | 332,837 | 117,443,553 |
| 2024-10-28 | 3.53 | 3.6 | 3.49 | 3.6 | +1.98% | 298,447 | 105,975,724 |
| 2024-10-25 | 3.49 | 3.55 | 3.49 | 3.53 | +1.15% | 272,970 | 96,046,751 |
| 2024-10-24 | 3.53 | 3.54 | 3.46 | 3.49 | -1.41% | 256,144 | 89,344,114 |
| 2024-10-23 | 3.48 | 3.56 | 3.47 | 3.54 | +1.72% | 307,448 | 108,558,528 |
| 2024-10-22 | 3.44 | 3.49 | 3.42 | 3.48 | +0.58% | 287,102 | 99,270,894 |
| 2024-10-21 | 3.53 | 3.56 | 3.43 | 3.46 | -1.98% | 444,401 | 154,043,598 |
| 2024-10-18 | 3.47 | 3.58 | 3.44 | 3.53 | +1.44% | 311,595 | 109,272,830 |
| 2024-10-17 | 3.6 | 3.61 | 3.47 | 3.48 | -3.06% | 277,264 | 97,300,175 |
| 2024-10-16 | 3.49 | 3.61 | 3.47 | 3.59 | +2.57% | 304,302 | 108,564,284 |
| 2024-10-15 | 3.63 | 3.63 | 3.5 | 3.5 | -3.05% | 283,908 | 100,585,158 |
| 2024-10-14 | 3.56 | 3.64 | 3.52 | 3.61 | +2.85% | 326,289 | 116,839,450 |
| 2024-10-11 | 3.63 | 3.63 | 3.47 | 3.51 | -3.31% | 354,733 | 125,707,033 |
| 2024-10-10 | 3.57 | 3.7 | 3.52 | 3.63 | +3.71% | 412,228 | 149,254,193 |
| 2024-10-09 | 3.72 | 3.72 | 3.46 | 3.5 | -6.91% | 564,519 | 201,989,063 |
| 2024-10-08 | 3.98 | 4.02 | 3.59 | 3.76 | +3.01% | 761,006 | 288,451,395 |
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：