股票概览
3.21
+1.26%
+0.04
3.16
开盘价
3.22
最高价
3.15
最低价
978,355
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.15
MA10 (10日均线)
3.14
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 | 3.16 | 3.22 | 3.15 | 3.21 | +1.26% | 978,355 | 312,930,024 |
| 2025-03-24 | 3.16 | 3.17 | 3.13 | 3.17 | +0.63% | 821,132 | 258,804,266 |
| 2025-03-21 | 3.14 | 3.2 | 3.13 | 3.15 | +0.32% | 1,254,156 | 397,433,242 |
| 2025-03-20 | 3.14 | 3.16 | 3.13 | 3.14 | 0% | 468,758 | 147,443,543 |
| 2025-03-19 | 3.16 | 3.17 | 3.13 | 3.14 | -0.63% | 568,354 | 178,583,320 |
| 2025-03-18 | 3.18 | 3.18 | 3.14 | 3.16 | -0.32% | 702,068 | 221,945,783 |
| 2025-03-17 | 3.17 | 3.19 | 3.16 | 3.17 | +0.32% | 851,679 | 270,486,378 |
| 2025-03-14 | 3.12 | 3.17 | 3.11 | 3.16 | +1.61% | 1,120,079 | 352,661,785 |
| 2025-03-13 | 3.11 | 3.13 | 3.09 | 3.11 | -0.32% | 610,207 | 189,884,121 |
| 2025-03-12 | 3.11 | 3.14 | 3.1 | 3.12 | +0.32% | 728,800 | 227,013,660 |
| 2025-03-11 | 3.08 | 3.11 | 3.07 | 3.11 | +0.32% | 627,875 | 193,978,416 |
| 2025-03-10 | 3.1 | 3.12 | 3.08 | 3.1 | 0% | 716,860 | 222,055,612 |
| 2025-03-07 | 3.12 | 3.14 | 3.09 | 3.1 | -0.64% | 649,546 | 202,261,401 |
| 2025-03-06 | 3.1 | 3.13 | 3.08 | 3.12 | +0.65% | 686,955 | 213,489,706 |
| 2025-03-05 | 3.12 | 3.13 | 3.07 | 3.1 | -0.64% | 734,905 | 227,191,031 |
| 2025-03-04 | 3.11 | 3.13 | 3.09 | 3.12 | +0.32% | 587,547 | 182,535,483 |
| 2025-03-03 | 3.13 | 3.16 | 3.1 | 3.11 | -0.32% | 718,490 | 225,070,463 |
| 2025-02-28 | 3.15 | 3.18 | 3.12 | 3.12 | -1.27% | 686,910 | 216,327,548 |
| 2025-02-27 | 3.18 | 3.19 | 3.13 | 3.16 | 0% | 740,058 | 233,507,369 |
| 2025-02-26 | 3.11 | 3.18 | 3.11 | 3.16 | +1.61% | 1,013,106 | 319,428,141 |
| 2025-02-25 | 3.13 | 3.14 | 3.09 | 3.11 | -0.96% | 853,426 | 265,844,489 |
| 2025-02-24 | 3.08 | 3.16 | 3.07 | 3.14 | +1.95% | 1,387,945 | 434,097,369 |
| 2025-02-21 | 3.09 | 3.1 | 3.06 | 3.08 | -0.32% | 803,098 | 247,355,390 |
| 2025-02-20 | 3.13 | 3.13 | 3.08 | 3.09 | -1.59% | 703,638 | 217,885,489 |
| 2025-02-19 | 3.12 | 3.15 | 3.11 | 3.14 | +0.64% | 602,277 | 188,552,202 |
| 2025-02-18 | 3.16 | 3.16 | 3.11 | 3.12 | -0.95% | 689,331 | 216,410,256 |
| 2025-02-17 | 3.16 | 3.16 | 3.13 | 3.15 | 0% | 555,932 | 174,875,531 |
| 2025-02-14 | 3.17 | 3.18 | 3.13 | 3.15 | -0.32% | 653,132 | 205,453,275 |
| 2025-02-13 | 3.15 | 3.19 | 3.14 | 3.16 | +0.32% | 934,086 | 296,316,028 |
| 2025-02-12 | 3.14 | 3.16 | 3.12 | 3.15 | +0.32% | 566,152 | 177,671,539 |
| 2025-02-11 | 3.15 | 3.16 | 3.11 | 3.14 | -0.32% | 560,301 | 175,330,482 |
| 2025-02-10 | 3.14 | 3.18 | 3.14 | 3.15 | +0.32% | 749,934 | 236,911,162 |
| 2025-02-07 | 3.11 | 3.16 | 3.09 | 3.14 | +0.96% | 856,811 | 268,203,592 |
| 2025-02-06 | 3.08 | 3.11 | 3.07 | 3.11 | +0.97% | 555,350 | 171,901,307 |
| 2025-02-05 | 3.12 | 3.13 | 3.08 | 3.08 | -0.65% | 647,030 | 200,077,803 |
| 2025-01-27 | 3.1 | 3.15 | 3.1 | 3.1 | +0.32% | 607,015 | 189,184,475 |
| 2025-01-24 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 569,601 | 176,228,367 |
| 2025-01-23 | 3.08 | 3.13 | 3.08 | 3.08 | +0.65% | 758,169 | 235,520,710 |
| 2025-01-22 | 3.06 | 3.07 | 3.03 | 3.06 | -0.33% | 553,726 | 168,971,592 |
| 2025-01-21 | 3.12 | 3.12 | 3.07 | 3.07 | -0.97% | 563,860 | 174,156,794 |
| 2025-01-20 | 3.14 | 3.17 | 3.09 | 3.1 | -0.96% | 643,298 | 200,891,715 |
| 2025-01-17 | 3.11 | 3.14 | 3.09 | 3.13 | +0.32% | 505,381 | 157,834,899 |
| 2025-01-16 | 3.11 | 3.15 | 3.09 | 3.12 | +0.32% | 644,660 | 201,509,933 |
| 2025-01-15 | 3.1 | 3.13 | 3.09 | 3.11 | 0% | 513,877 | 159,639,485 |
| 2025-01-14 | 3.04 | 3.11 | 3.03 | 3.11 | +2.3% | 675,693 | 208,373,097 |
| 2025-01-13 | 3.01 | 3.06 | 2.99 | 3.04 | +0.33% | 629,990 | 191,001,820 |
| 2025-01-10 | 3.08 | 3.09 | 3.03 | 3.03 | -1.62% | 593,938 | 181,334,165 |
| 2025-01-09 | 3.1 | 3.11 | 3.06 | 3.08 | -0.96% | 569,438 | 175,572,734 |
| 2025-01-08 | 3.14 | 3.14 | 3.05 | 3.11 | -0.64% | 891,299 | 276,002,483 |
| 2025-01-07 | 3.12 | 3.15 | 3.1 | 3.13 | +0.32% | 541,143 | 168,917,697 |
| 2025-01-06 | 3.13 | 3.15 | 3.09 | 3.12 | -0.32% | 743,756 | 232,000,518 |
| 2025-01-03 | 3.17 | 3.22 | 3.12 | 3.13 | -0.95% | 950,420 | 301,461,612 |
| 2025-01-02 | 3.31 | 3.32 | 3.14 | 3.16 | -4.24% | 1,324,576 | 427,715,596 |
| 2024-12-31 | 3.36 | 3.38 | 3.3 | 3.3 | -2.08% | 912,266 | 304,603,039 |
| 2024-12-30 | 3.36 | 3.38 | 3.34 | 3.37 | +0.6% | 707,763 | 238,006,082 |
| 2024-12-27 | 3.33 | 3.36 | 3.32 | 3.35 | +0.9% | 761,298 | 254,693,014 |
| 2024-12-26 | 3.37 | 3.38 | 3.31 | 3.32 | -1.48% | 899,314 | 299,686,822 |
| 2024-12-25 | 3.37 | 3.39 | 3.35 | 3.37 | 0% | 778,678 | 262,768,764 |
| 2024-12-24 | 3.34 | 3.38 | 3.33 | 3.37 | +0.9% | 744,016 | 249,903,080 |
| 2024-12-23 | 3.33 | 3.38 | 3.32 | 3.34 | +0.3% | 876,211 | 294,168,694 |
| 2024-12-20 | 3.38 | 3.39 | 3.32 | 3.33 | -1.48% | 846,017 | 282,675,318 |
| 2024-12-19 | 3.33 | 3.4 | 3.31 | 3.38 | +0.6% | 975,598 | 328,601,002 |
| 2024-12-18 | 3.37 | 3.43 | 3.35 | 3.36 | +1.2% | 1,141,893 | 387,542,345 |
| 2024-12-17 | 3.35 | 3.37 | 3.31 | 3.32 | -1.19% | 803,675 | 268,141,642 |
| 2024-12-16 | 3.35 | 3.39 | 3.34 | 3.36 | 0% | 700,339 | 235,407,653 |
| 2024-12-13 | 3.43 | 3.43 | 3.35 | 3.36 | -2.61% | 1,120,664 | 379,516,880 |
| 2024-12-12 | 3.42 | 3.45 | 3.4 | 3.45 | +0.58% | 872,896 | 299,418,739 |
| 2024-12-11 | 3.39 | 3.44 | 3.39 | 3.43 | +0.88% | 832,137 | 284,790,064 |
| 2024-12-10 | 3.49 | 3.52 | 3.39 | 3.4 | -0.29% | 1,412,798 | 485,426,103 |
| 2024-12-09 | 3.42 | 3.45 | 3.39 | 3.41 | -0.29% | 992,623 | 339,695,188 |
| 2024-12-06 | 3.36 | 3.43 | 3.35 | 3.42 | +1.79% | 1,111,574 | 378,524,495 |
| 2024-12-05 | 3.37 | 3.38 | 3.34 | 3.36 | -0.3% | 682,560 | 229,248,924 |
| 2024-12-04 | 3.4 | 3.41 | 3.35 | 3.37 | -1.46% | 824,186 | 278,437,009 |
| 2024-12-03 | 3.39 | 3.42 | 3.35 | 3.42 | +0.88% | 1,084,346 | 367,530,797 |
| 2024-12-02 | 3.35 | 3.39 | 3.33 | 3.39 | +1.5% | 1,040,095 | 350,204,530 |
| 2024-11-29 | 3.34 | 3.38 | 3.33 | 3.34 | +0.3% | 902,229 | 302,253,829 |
| 2024-11-28 | 3.34 | 3.37 | 3.31 | 3.33 | -0.3% | 862,827 | 288,115,527 |
| 2024-11-27 | 3.29 | 3.34 | 3.24 | 3.34 | +1.52% | 818,142 | 269,108,058 |
| 2024-11-26 | 3.3 | 3.32 | 3.27 | 3.29 | -0.6% | 867,976 | 286,037,661 |
| 2024-11-25 | 3.32 | 3.36 | 3.27 | 3.31 | -0.3% | 1,143,204 | 379,021,164 |
| 2024-11-22 | 3.44 | 3.46 | 3.32 | 3.32 | -3.49% | 1,529,044 | 518,564,103 |
| 2024-11-21 | 3.46 | 3.51 | 3.41 | 3.44 | -0.58% | 1,313,452 | 453,005,556 |
| 2024-11-20 | 3.43 | 3.52 | 3.43 | 3.46 | -0.29% | 1,851,085 | 640,472,386 |
| 2024-11-19 | 3.53 | 3.56 | 3.38 | 3.47 | -4.67% | 4,485,056 | 1,556,024,785 |
| 2024-11-18 | 3.49 | 3.72 | 3.49 | 3.64 | +7.69% | 6,447,340 | 2,355,085,536 |
| 2024-11-15 | 3.42 | 3.46 | 3.38 | 3.38 | -1.74% | 1,131,051 | 387,391,783 |
| 2024-11-14 | 3.46 | 3.49 | 3.43 | 3.44 | -0.86% | 921,968 | 319,252,044 |
| 2024-11-13 | 3.42 | 3.53 | 3.41 | 3.47 | +0.87% | 1,221,544 | 424,852,107 |
| 2024-11-12 | 3.47 | 3.51 | 3.41 | 3.44 | -1.71% | 1,250,748 | 434,036,562 |
| 2024-11-11 | 3.5 | 3.54 | 3.45 | 3.5 | -0.85% | 1,350,068 | 470,078,825 |
| 2024-11-08 | 3.63 | 3.64 | 3.51 | 3.53 | -1.67% | 1,893,033 | 672,465,861 |
| 2024-11-07 | 3.48 | 3.59 | 3.45 | 3.59 | +2.87% | 2,071,264 | 734,713,424 |
| 2024-11-06 | 3.49 | 3.52 | 3.43 | 3.49 | 0% | 1,807,384 | 627,889,974 |
| 2024-11-05 | 3.42 | 3.49 | 3.4 | 3.49 | +1.75% | 1,696,272 | 586,622,178 |
| 2024-11-04 | 3.43 | 3.44 | 3.37 | 3.43 | +0.59% | 1,385,355 | 470,939,464 |
| 2024-11-01 | 3.34 | 3.49 | 3.32 | 3.41 | +2.1% | 2,691,048 | 917,287,612 |
| 2024-10-31 | 3.32 | 3.38 | 3.31 | 3.34 | +0.6% | 1,353,610 | 452,834,373 |
| 2024-10-30 | 3.29 | 3.36 | 3.29 | 3.32 | +1.53% | 1,424,417 | 473,776,042 |
| 2024-10-29 | 3.36 | 3.37 | 3.27 | 3.27 | -2.39% | 1,178,343 | 389,632,864 |
| 2024-10-28 | 3.3 | 3.36 | 3.28 | 3.35 | +1.52% | 1,338,913 | 445,573,340 |
| 2024-10-25 | 3.28 | 3.32 | 3.28 | 3.3 | +0.3% | 768,951 | 253,973,365 |
| 2024-10-24 | 3.34 | 3.35 | 3.28 | 3.29 | -2.08% | 843,269 | 278,835,844 |
| 2024-10-23 | 3.31 | 3.38 | 3.3 | 3.36 | +1.2% | 1,346,548 | 450,775,105 |
| 2024-10-22 | 3.31 | 3.33 | 3.28 | 3.32 | 0% | 930,946 | 307,587,203 |
| 2024-10-21 | 3.33 | 3.35 | 3.28 | 3.32 | +0.61% | 1,359,869 | 450,665,433 |
| 2024-10-18 | 3.22 | 3.35 | 3.17 | 3.3 | +2.17% | 1,686,818 | 549,156,501 |
| 2024-10-17 | 3.32 | 3.33 | 3.23 | 3.23 | -2.42% | 1,315,898 | 431,178,236 |
| 2024-10-16 | 3.25 | 3.35 | 3.24 | 3.31 | +0.61% | 1,310,487 | 433,388,392 |
| 2024-10-15 | 3.36 | 3.42 | 3.29 | 3.29 | -2.37% | 1,649,199 | 551,656,119 |
| 2024-10-14 | 3.35 | 3.44 | 3.32 | 3.37 | +1.81% | 2,080,604 | 701,184,046 |
| 2024-10-11 | 3.47 | 3.47 | 3.28 | 3.31 | -5.97% | 3,175,148 | 1,071,701,823 |
| 2024-10-10 | 3.2 | 3.52 | 3.19 | 3.52 | +10% | 5,079,316 | 1,744,339,715 |
| 2024-10-09 | 3.48 | 3.48 | 3.2 | 3.2 | -9.86% | 2,826,960 | 934,560,097 |
| 2024-10-08 | 3.67 | 3.67 | 3.38 | 3.55 | +6.29% | 3,844,311 | 1,365,438,883 |
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：