股票概览
3.27
+0.31%
+0.01
3.26
开盘价
3.32
最高价
3.24
最低价
154,655
成交量
数据更新至: 2025-03-25
技术指标
3.34
MA5 (5日均线)
3.27
MA10 (10日均线)
3.23
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 | 3.26 | 3.32 | 3.24 | 3.27 | +0.31% | 154,655 | 50,613,144 |
| 2025-03-24 | 3.43 | 3.44 | 3.2 | 3.26 | -5.23% | 466,117 | 153,887,309 |
| 2025-03-21 | 3.38 | 3.47 | 3.32 | 3.44 | +1.18% | 492,855 | 167,848,718 |
| 2025-03-20 | 3.35 | 3.45 | 3.32 | 3.4 | +2.1% | 460,103 | 156,472,168 |
| 2025-03-19 | 3.32 | 3.41 | 3.29 | 3.33 | +0.3% | 294,088 | 98,376,358 |
| 2025-03-18 | 3.35 | 3.37 | 3.27 | 3.32 | -0.9% | 296,523 | 98,172,765 |
| 2025-03-17 | 3.18 | 3.41 | 3.16 | 3.35 | +5.68% | 690,840 | 228,994,841 |
| 2025-03-14 | 3.1 | 3.19 | 3.07 | 3.17 | +2.92% | 351,943 | 110,655,795 |
| 2025-03-13 | 3.12 | 3.14 | 3.03 | 3.08 | -1.28% | 312,065 | 95,631,290 |
| 2025-03-12 | 3.17 | 3.18 | 3.1 | 3.12 | -1.27% | 250,398 | 78,384,180 |
| 2025-03-11 | 3.12 | 3.16 | 3.08 | 3.16 | +0.64% | 196,253 | 61,390,585 |
| 2025-03-10 | 3.17 | 3.18 | 3.12 | 3.14 | -0.63% | 183,581 | 57,661,497 |
| 2025-03-07 | 3.21 | 3.27 | 3.15 | 3.16 | -1.56% | 319,953 | 101,948,496 |
| 2025-03-06 | 3.14 | 3.21 | 3.13 | 3.21 | +2.88% | 357,920 | 114,042,321 |
| 2025-03-05 | 3.19 | 3.21 | 3.09 | 3.12 | -2.5% | 319,510 | 99,833,484 |
| 2025-03-04 | 3.21 | 3.23 | 3.16 | 3.2 | -0.93% | 239,102 | 76,303,952 |
| 2025-03-03 | 3.15 | 3.31 | 3.15 | 3.23 | +1.89% | 456,799 | 148,583,906 |
| 2025-02-28 | 3.3 | 3.36 | 3.16 | 3.17 | -3.06% | 441,305 | 142,572,036 |
| 2025-02-27 | 3.19 | 3.4 | 3.19 | 3.27 | +2.51% | 672,987 | 220,990,705 |
| 2025-02-26 | 3.2 | 3.23 | 3.15 | 3.19 | 0% | 325,932 | 103,765,756 |
| 2025-02-25 | 3.23 | 3.23 | 3.17 | 3.19 | -1.85% | 240,535 | 76,932,614 |
| 2025-02-24 | 3.25 | 3.28 | 3.22 | 3.25 | -0.31% | 233,045 | 75,768,905 |
| 2025-02-21 | 3.24 | 3.28 | 3.21 | 3.26 | +0.31% | 202,519 | 65,738,789 |
| 2025-02-20 | 3.27 | 3.28 | 3.23 | 3.25 | -0.61% | 175,326 | 57,024,824 |
| 2025-02-19 | 3.24 | 3.28 | 3.23 | 3.27 | +0.31% | 195,311 | 63,539,803 |
| 2025-02-18 | 3.4 | 3.41 | 3.23 | 3.26 | -4.4% | 386,000 | 127,659,934 |
| 2025-02-17 | 3.31 | 3.42 | 3.3 | 3.41 | +3.33% | 369,406 | 124,958,496 |
| 2025-02-14 | 3.33 | 3.41 | 3.28 | 3.3 | 0% | 314,463 | 104,582,546 |
| 2025-02-13 | 3.26 | 3.38 | 3.24 | 3.3 | +1.23% | 303,792 | 100,473,775 |
| 2025-02-12 | 3.27 | 3.31 | 3.21 | 3.26 | -0.61% | 290,517 | 94,331,555 |
| 2025-02-11 | 3.33 | 3.35 | 3.21 | 3.28 | -1.5% | 303,829 | 99,050,371 |
| 2025-02-10 | 3.26 | 3.36 | 3.25 | 3.33 | +2.46% | 370,792 | 122,899,734 |
| 2025-02-07 | 3.22 | 3.33 | 3.2 | 3.25 | +0.93% | 391,287 | 128,046,324 |
| 2025-02-06 | 3.15 | 3.29 | 3.08 | 3.22 | +2.22% | 499,785 | 158,946,484 |
| 2025-02-05 | 2.96 | 3.24 | 2.96 | 3.15 | -4.26% | 987,548 | 308,356,765 |
| 2025-01-27 | 3.16 | 3.38 | 3.16 | 3.29 | +7.17% | 599,567 | 200,017,400 |
| 2025-01-24 | 3.3 | 3.46 | 3.07 | 3.07 | -9.97% | 1,060,719 | 342,092,527 |
| 2025-01-23 | 3.76 | 3.84 | 3.41 | 3.41 | -10.03% | 842,395 | 299,624,432 |
| 2025-01-22 | 4.19 | 4.26 | 3.7 | 3.79 | -2.07% | 1,066,319 | 426,859,670 |
| 2025-01-17 | 3.86 | 3.9 | 3.77 | 3.87 | +0.52% | 174,335 | 67,014,370 |
| 2025-01-16 | 3.88 | 3.93 | 3.82 | 3.85 | -0.26% | 133,687 | 51,722,524 |
| 2025-01-15 | 3.92 | 3.94 | 3.83 | 3.86 | -2.03% | 133,194 | 51,531,593 |
| 2025-01-14 | 3.87 | 3.95 | 3.75 | 3.94 | +2.6% | 224,132 | 86,488,604 |
| 2025-01-13 | 3.6 | 3.9 | 3.6 | 3.84 | +4.92% | 338,779 | 128,626,321 |
| 2025-01-10 | 3.82 | 3.85 | 3.64 | 3.66 | -3.68% | 218,521 | 81,239,993 |
| 2025-01-09 | 3.59 | 3.82 | 3.59 | 3.8 | +4.97% | 257,306 | 95,970,185 |
| 2025-01-08 | 3.52 | 3.64 | 3.42 | 3.62 | +3.13% | 240,861 | 85,237,233 |
| 2025-01-07 | 3.54 | 3.58 | 3.49 | 3.51 | -1.13% | 184,051 | 65,044,026 |
| 2025-01-06 | 3.72 | 3.76 | 3.49 | 3.55 | -4.57% | 333,087 | 118,538,196 |
| 2025-01-03 | 3.94 | 3.95 | 3.7 | 3.72 | -5.58% | 271,316 | 103,175,517 |
| 2025-01-02 | 3.98 | 4.08 | 3.9 | 3.94 | -1.01% | 226,748 | 90,508,550 |
| 2024-12-31 | 4.1 | 4.12 | 3.97 | 3.98 | -2.45% | 181,754 | 73,233,293 |
| 2024-12-30 | 4.15 | 4.16 | 3.99 | 4.08 | -1.92% | 224,158 | 90,598,512 |
| 2024-12-27 | 4.2 | 4.24 | 4.13 | 4.16 | -0.24% | 260,635 | 108,915,109 |
| 2024-12-26 | 4.18 | 4.25 | 4.14 | 4.17 | -0.24% | 289,993 | 121,606,470 |
| 2024-12-25 | 4.02 | 4.19 | 3.93 | 4.18 | +4.24% | 384,668 | 156,443,549 |
| 2024-12-24 | 4.05 | 4.1 | 3.98 | 4.01 | -0.5% | 201,417 | 81,129,819 |
| 2024-12-23 | 4.24 | 4.28 | 3.97 | 4.03 | -4.95% | 393,075 | 161,215,837 |
| 2024-12-20 | 4.07 | 4.37 | 4.06 | 4.24 | +3.92% | 627,590 | 265,129,470 |
| 2024-12-19 | 3.98 | 4.2 | 3.93 | 4.08 | +2% | 379,820 | 154,286,721 |
| 2024-12-18 | 3.91 | 4.05 | 3.87 | 4 | +2.3% | 278,820 | 110,847,434 |
| 2024-12-17 | 4.02 | 4.02 | 3.87 | 3.91 | -2.74% | 261,980 | 102,622,625 |
| 2024-12-16 | 4.1 | 4.14 | 3.97 | 4.02 | -1.95% | 329,529 | 133,423,077 |
| 2024-12-13 | 4.18 | 4.18 | 4.1 | 4.1 | -2.15% | 236,464 | 97,486,405 |
| 2024-12-12 | 4.25 | 4.25 | 4.15 | 4.19 | -1.64% | 213,099 | 89,233,467 |
| 2024-12-11 | 4.11 | 4.29 | 4.09 | 4.26 | +3.65% | 377,359 | 158,259,524 |
| 2024-12-10 | 4.25 | 4.28 | 4.08 | 4.11 | -1.2% | 272,081 | 113,000,890 |
| 2024-12-09 | 4.17 | 4.25 | 4.08 | 4.16 | -0.48% | 377,136 | 156,814,619 |
| 2024-12-06 | 4.18 | 4.26 | 4.1 | 4.18 | -0.48% | 361,841 | 150,968,813 |
| 2024-12-05 | 4 | 4.27 | 3.96 | 4.2 | +5% | 496,765 | 207,074,643 |
| 2024-12-04 | 4.11 | 4.19 | 3.98 | 4 | -3.85% | 273,985 | 111,445,645 |
| 2024-12-03 | 4.2 | 4.21 | 4.08 | 4.16 | -0.48% | 275,721 | 114,134,988 |
| 2024-12-02 | 4 | 4.21 | 3.96 | 4.18 | +5.03% | 428,823 | 177,609,000 |
| 2024-11-29 | 3.98 | 4.09 | 3.89 | 3.98 | +0.25% | 393,157 | 157,938,950 |
| 2024-11-28 | 3.89 | 4.07 | 3.88 | 3.97 | +1.79% | 339,831 | 135,541,844 |
| 2024-11-27 | 3.84 | 3.9 | 3.67 | 3.9 | +1.04% | 278,543 | 105,453,136 |
| 2024-11-26 | 3.95 | 3.98 | 3.79 | 3.86 | -2.77% | 325,249 | 125,449,940 |
| 2024-11-25 | 3.92 | 4 | 3.84 | 3.97 | +0.51% | 376,747 | 148,667,725 |
| 2024-11-22 | 4.16 | 4.25 | 3.95 | 3.95 | -5.5% | 394,143 | 161,745,818 |
| 2024-11-21 | 4.17 | 4.23 | 4.12 | 4.18 | +0.48% | 331,639 | 137,859,913 |
| 2024-11-20 | 4.05 | 4.21 | 3.98 | 4.16 | +2.46% | 405,314 | 165,541,035 |
| 2024-11-19 | 4.01 | 4.09 | 3.92 | 4.06 | -0.49% | 351,802 | 140,789,176 |
| 2024-11-18 | 4 | 4.21 | 3.8 | 4.08 | +3.03% | 651,621 | 260,725,605 |
| 2024-11-15 | 3.83 | 4.05 | 3.82 | 3.96 | +3.39% | 479,099 | 190,083,261 |
| 2024-11-14 | 3.84 | 3.97 | 3.81 | 3.83 | -0.26% | 247,798 | 96,137,531 |
| 2024-11-13 | 3.91 | 4.03 | 3.82 | 3.84 | -2.54% | 332,102 | 129,039,894 |
| 2024-11-12 | 4 | 4.1 | 3.85 | 3.94 | -1.01% | 476,026 | 188,009,061 |
| 2024-11-11 | 3.8 | 4.04 | 3.77 | 3.98 | +5.01% | 531,227 | 209,931,505 |
| 2024-11-08 | 3.79 | 3.96 | 3.72 | 3.79 | +0.26% | 489,726 | 188,655,561 |
| 2024-11-07 | 3.73 | 3.8 | 3.66 | 3.78 | +0.27% | 283,953 | 105,804,537 |
| 2024-11-06 | 3.62 | 3.85 | 3.58 | 3.77 | +4.43% | 498,629 | 185,881,985 |
| 2024-11-05 | 3.48 | 3.69 | 3.47 | 3.61 | +3.14% | 430,648 | 154,091,868 |
| 2024-11-04 | 3.32 | 3.54 | 3.24 | 3.5 | +6.71% | 341,605 | 115,580,945 |
| 2024-11-01 | 3.56 | 3.56 | 3.27 | 3.28 | -8.12% | 375,813 | 126,446,630 |
| 2024-10-31 | 3.4 | 3.61 | 3.38 | 3.57 | +4.69% | 400,604 | 141,328,885 |
| 2024-10-30 | 3.35 | 3.55 | 3.32 | 3.41 | +1.49% | 377,197 | 130,365,715 |
| 2024-10-29 | 3.48 | 3.55 | 3.34 | 3.36 | -3.17% | 514,813 | 177,461,915 |
| 2024-10-28 | 3.23 | 3.49 | 3.23 | 3.47 | +7.1% | 479,594 | 162,128,692 |
| 2024-10-25 | 3.11 | 3.26 | 3.1 | 3.24 | +3.51% | 344,752 | 109,950,721 |
| 2024-10-24 | 3.19 | 3.22 | 3.09 | 3.13 | -1.88% | 334,460 | 104,905,234 |
| 2024-10-23 | 3.01 | 3.23 | 2.97 | 3.19 | +6.33% | 640,093 | 201,128,313 |
| 2024-10-22 | 2.82 | 3.02 | 2.79 | 3 | +6.38% | 566,225 | 167,171,964 |
| 2024-10-21 | 2.78 | 2.86 | 2.77 | 2.82 | +1.81% | 305,780 | 86,048,238 |
| 2024-10-18 | 2.7 | 2.9 | 2.66 | 2.77 | +2.97% | 421,999 | 115,973,108 |
| 2024-10-17 | 2.78 | 2.82 | 2.68 | 2.69 | -2.54% | 255,200 | 70,031,540 |
| 2024-10-16 | 2.72 | 2.81 | 2.71 | 2.76 | +0.36% | 214,540 | 59,385,789 |
| 2024-10-15 | 2.83 | 2.87 | 2.75 | 2.75 | -3.17% | 302,261 | 85,164,431 |
| 2024-10-14 | 2.72 | 2.85 | 2.7 | 2.84 | +4.03% | 319,673 | 89,058,388 |
| 2024-10-11 | 2.82 | 2.84 | 2.68 | 2.73 | -3.19% | 299,953 | 82,826,591 |
| 2024-10-10 | 2.85 | 2.92 | 2.75 | 2.82 | 0% | 370,456 | 105,246,042 |
| 2024-10-09 | 3.1 | 3.1 | 2.82 | 2.82 | -9.9% | 574,431 | 167,772,260 |
| 2024-10-08 | 3.38 | 3.38 | 2.98 | 3.13 | +1.62% | 938,629 | 297,856,660 |
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：