股票概览
3.18
+0.63%
+0.02
3.09
开盘价
3.2
最高价
3
最低价
72,061
成交量
数据更新至: 2025-03-25
技术指标
3.29
MA5 (5日均线)
3.44
MA10 (10日均线)
3.40
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 | 3.09 | 3.2 | 3 | 3.18 | +0.63% | 72,061 | 22,236,687 |
| 2025-03-24 | 3.33 | 3.34 | 3.16 | 3.16 | -5.11% | 79,031 | 25,020,338 |
| 2025-03-21 | 3.36 | 3.37 | 3.21 | 3.33 | -0.89% | 74,277 | 24,567,253 |
| 2025-03-20 | 3.39 | 3.48 | 3.31 | 3.36 | -2.04% | 85,321 | 28,803,600 |
| 2025-03-19 | 3.56 | 3.56 | 3.36 | 3.43 | -2.83% | 76,952 | 26,292,339 |
| 2025-03-18 | 3.58 | 3.6 | 3.46 | 3.53 | -1.12% | 68,765 | 24,135,329 |
| 2025-03-17 | 3.63 | 3.73 | 3.51 | 3.57 | -0.83% | 89,354 | 32,284,477 |
| 2025-03-14 | 3.72 | 3.78 | 3.52 | 3.6 | -1.64% | 101,013 | 36,395,562 |
| 2025-03-13 | 3.69 | 3.75 | 3.59 | 3.66 | +1.39% | 144,824 | 53,272,954 |
| 2025-03-12 | 3.52 | 3.61 | 3.46 | 3.61 | +4.94% | 83,666 | 29,819,513 |
| 2025-03-11 | 3.67 | 3.76 | 3.42 | 3.44 | -4.44% | 219,860 | 79,482,592 |
| 2025-03-10 | 3.52 | 3.6 | 3.48 | 3.6 | +4.96% | 133,440 | 47,847,550 |
| 2025-03-07 | 3.27 | 3.43 | 3.27 | 3.43 | +4.89% | 78,492 | 26,761,906 |
| 2025-03-06 | 3.34 | 3.34 | 3.25 | 3.27 | -0.91% | 50,172 | 16,438,073 |
| 2025-03-05 | 3.3 | 3.36 | 3.23 | 3.3 | -1.2% | 49,933 | 16,452,867 |
| 2025-03-04 | 3.33 | 3.41 | 3.19 | 3.34 | -0.6% | 78,400 | 25,816,564 |
| 2025-03-03 | 3.45 | 3.5 | 3.3 | 3.36 | -1.47% | 119,615 | 40,585,778 |
| 2025-02-28 | 3.38 | 3.49 | 3.29 | 3.41 | +2.4% | 149,056 | 50,745,485 |
| 2025-02-27 | 3.16 | 3.33 | 3.07 | 3.33 | +5.05% | 169,841 | 54,396,483 |
| 2025-02-26 | 3.28 | 3.33 | 3.17 | 3.17 | -5.09% | 104,516 | 33,488,844 |
| 2025-02-25 | 3.52 | 3.55 | 3.34 | 3.34 | -5.11% | 204,003 | 68,590,289 |
| 2025-02-24 | 3.52 | 3.61 | 3.52 | 3.52 | -4.86% | 139,964 | 49,375,896 |
| 2025-02-21 | 3.52 | 3.71 | 3.48 | 3.7 | +4.82% | 235,324 | 86,212,002 |
| 2025-02-20 | 3.44 | 3.54 | 3.39 | 3.53 | +3.52% | 147,694 | 51,299,051 |
| 2025-02-19 | 3.17 | 3.41 | 3.17 | 3.41 | +4.92% | 156,138 | 51,615,840 |
| 2025-02-18 | 3.19 | 3.3 | 3.17 | 3.25 | +3.5% | 216,929 | 70,708,248 |
| 2025-02-17 | 3.03 | 3.14 | 3.03 | 3.14 | +5.02% | 64,362 | 20,051,107 |
| 2025-02-14 | 3.05 | 3.15 | 2.95 | 2.99 | -3.24% | 122,818 | 37,205,857 |
| 2025-02-13 | 3.04 | 3.15 | 2.97 | 3.09 | +3% | 167,176 | 51,590,245 |
| 2025-02-12 | 2.92 | 3 | 2.9 | 3 | +4.9% | 148,531 | 44,136,441 |
| 2025-02-11 | 2.75 | 2.86 | 2.69 | 2.86 | +5.15% | 88,599 | 24,839,486 |
| 2025-02-10 | 2.76 | 2.86 | 2.7 | 2.72 | -0.37% | 89,233 | 24,691,401 |
| 2025-02-07 | 2.82 | 2.87 | 2.71 | 2.73 | 0% | 131,096 | 36,451,557 |
| 2025-02-06 | 2.57 | 2.73 | 2.57 | 2.73 | +5% | 75,154 | 20,111,777 |
| 2025-02-05 | 2.47 | 2.6 | 2.44 | 2.6 | +4.84% | 74,045 | 19,026,910 |
| 2025-01-27 | 2.39 | 2.51 | 2.35 | 2.48 | +3.77% | 60,897 | 15,090,545 |
| 2025-01-24 | 2.64 | 2.65 | 2.39 | 2.39 | -5.16% | 86,132 | 21,640,717 |
| 2025-01-23 | 2.45 | 2.52 | 2.43 | 2.52 | +5% | 35,786 | 8,880,498 |
| 2025-01-22 | 2.47 | 2.53 | 2.38 | 2.4 | -2.83% | 84,104 | 20,624,020 |
| 2025-01-21 | 2.52 | 2.54 | 2.43 | 2.47 | -3.52% | 134,013 | 33,344,845 |
| 2025-01-20 | 2.56 | 2.56 | 2.56 | 2.56 | -4.83% | 55,222 | 14,136,832 |
| 2025-01-17 | 2.56 | 2.69 | 2.49 | 2.69 | +5.08% | 179,893 | 47,912,188 |
| 2025-01-16 | 2.56 | 2.56 | 2.48 | 2.56 | +4.92% | 148,472 | 37,842,651 |
| 2025-01-15 | 2.39 | 2.44 | 2.36 | 2.44 | +5.17% | 29,909 | 7,270,832 |
| 2025-01-14 | 2.21 | 2.32 | 2.21 | 2.32 | +4.98% | 39,603 | 9,055,466 |
| 2025-01-13 | 2.2 | 2.26 | 2.17 | 2.21 | -3.07% | 45,654 | 10,072,475 |
| 2025-01-10 | 2.4 | 2.46 | 2.28 | 2.28 | -5% | 70,095 | 16,594,964 |
| 2025-01-09 | 2.33 | 2.43 | 2.33 | 2.4 | +1.69% | 50,777 | 12,152,639 |
| 2025-01-08 | 2.46 | 2.47 | 2.34 | 2.36 | -4.07% | 64,577 | 15,325,927 |
| 2025-01-07 | 2.32 | 2.47 | 2.32 | 2.46 | +3.8% | 46,047 | 11,177,670 |
| 2025-01-06 | 2.36 | 2.43 | 2.28 | 2.37 | -1.25% | 71,012 | 16,695,119 |
| 2025-01-03 | 2.51 | 2.51 | 2.4 | 2.4 | -5.14% | 91,621 | 22,088,731 |
| 2025-01-02 | 2.63 | 2.71 | 2.52 | 2.53 | -4.53% | 99,583 | 25,658,347 |
| 2024-12-31 | 2.63 | 2.72 | 2.6 | 2.65 | +1.15% | 54,388 | 14,514,128 |
| 2024-12-30 | 2.68 | 2.72 | 2.58 | 2.62 | -3.68% | 99,035 | 25,917,821 |
| 2024-12-27 | 2.72 | 2.85 | 2.72 | 2.72 | -4.9% | 89,635 | 24,795,651 |
| 2024-12-26 | 2.69 | 2.96 | 2.69 | 2.86 | +1.06% | 150,913 | 41,848,589 |
| 2024-12-25 | 2.83 | 2.83 | 2.83 | 2.83 | -5.03% | 12,360 | 3,497,880 |
| 2024-12-24 | 2.98 | 2.98 | 2.98 | 2.98 | -5.1% | 26,527 | 7,905,046 |
| 2024-12-23 | 3.28 | 3.28 | 3.14 | 3.14 | -4.85% | 62,976 | 19,982,428 |
| 2024-12-20 | 3.15 | 3.3 | 3.06 | 3.3 | +5.1% | 85,061 | 27,380,434 |
| 2024-12-19 | 3.25 | 3.27 | 3.14 | 3.14 | -4.85% | 117,052 | 37,210,084 |
| 2024-12-18 | 3.27 | 3.38 | 3.26 | 3.3 | -3.79% | 125,027 | 41,120,800 |
| 2024-12-17 | 3.58 | 3.66 | 3.43 | 3.43 | -4.99% | 177,860 | 62,050,144 |
| 2024-12-16 | 3.41 | 3.61 | 3.41 | 3.61 | +4.94% | 143,614 | 51,129,525 |
| 2024-12-13 | 3.49 | 3.54 | 3.39 | 3.44 | -0.86% | 131,675 | 45,438,072 |
| 2024-12-12 | 3.3 | 3.47 | 3.3 | 3.47 | +5.15% | 157,629 | 53,945,132 |
| 2024-12-11 | 3.25 | 3.31 | 3.21 | 3.3 | +1.85% | 83,539 | 27,341,186 |
| 2024-12-10 | 3.4 | 3.41 | 3.21 | 3.24 | -2.99% | 156,655 | 51,145,004 |
| 2024-12-09 | 3.42 | 3.51 | 3.3 | 3.34 | -1.76% | 175,221 | 59,236,407 |
| 2024-12-06 | 3.45 | 3.52 | 3.33 | 3.4 | +1.49% | 282,416 | 97,067,344 |
| 2024-12-05 | 3.13 | 3.35 | 3.13 | 3.35 | +5.02% | 110,218 | 36,182,837 |
| 2024-12-04 | 3.17 | 3.26 | 3.07 | 3.19 | +2.9% | 216,074 | 69,205,613 |
| 2024-12-03 | 2.97 | 3.1 | 2.96 | 3.1 | +5.08% | 167,979 | 51,261,068 |
| 2024-12-02 | 2.86 | 2.96 | 2.86 | 2.95 | +0.34% | 121,788 | 35,607,964 |
| 2024-11-29 | 3.05 | 3.1 | 2.88 | 2.94 | -0.34% | 233,604 | 70,098,028 |
| 2024-11-28 | 2.8 | 2.95 | 2.8 | 2.95 | +4.98% | 82,196 | 24,049,768 |
| 2024-11-27 | 2.72 | 2.82 | 2.65 | 2.81 | +2.18% | 90,642 | 24,841,167 |
| 2024-11-26 | 2.74 | 2.82 | 2.68 | 2.75 | -0.36% | 96,528 | 26,513,035 |
| 2024-11-25 | 2.88 | 2.91 | 2.74 | 2.76 | -4.17% | 187,370 | 52,113,172 |
| 2024-11-22 | 3.01 | 3.08 | 2.88 | 2.88 | -4.95% | 236,193 | 70,311,177 |
| 2024-11-21 | 2.92 | 3.03 | 2.81 | 3.03 | +4.48% | 270,324 | 78,820,253 |
| 2024-11-20 | 2.76 | 2.9 | 2.76 | 2.9 | +5.07% | 226,413 | 65,439,697 |
| 2024-11-19 | 2.73 | 2.78 | 2.62 | 2.76 | +2.6% | 172,167 | 46,261,712 |
| 2024-11-18 | 2.57 | 2.76 | 2.5 | 2.69 | +2.28% | 252,510 | 66,656,556 |
| 2024-11-15 | 2.69 | 2.7 | 2.63 | 2.63 | -5.05% | 206,035 | 54,618,798 |
| 2024-11-14 | 2.6 | 2.82 | 2.6 | 2.77 | +1.09% | 345,522 | 92,336,245 |
| 2024-11-13 | 2.83 | 2.93 | 2.74 | 2.74 | -4.86% | 196,942 | 55,101,109 |
| 2024-11-12 | 2.91 | 2.95 | 2.81 | 2.88 | +2.49% | 280,313 | 82,168,730 |
| 2024-11-11 | 2.73 | 2.81 | 2.68 | 2.81 | +4.85% | 260,756 | 71,998,387 |
| 2024-11-08 | 2.59 | 2.68 | 2.46 | 2.68 | +5.1% | 362,121 | 95,065,621 |
| 2024-11-07 | 2.46 | 2.55 | 2.45 | 2.55 | +4.94% | 142,078 | 36,012,183 |
| 2024-11-06 | 2.35 | 2.43 | 2.3 | 2.43 | +5.19% | 219,978 | 52,521,783 |
| 2024-11-05 | 2.2 | 2.31 | 2.18 | 2.31 | +5% | 212,897 | 48,844,100 |
| 2024-11-04 | 2.05 | 2.22 | 2.04 | 2.2 | +2.33% | 189,041 | 40,757,413 |
| 2024-11-01 | 2.24 | 2.24 | 2.15 | 2.15 | -4.87% | 177,506 | 38,677,328 |
| 2024-10-31 | 2.36 | 2.4 | 2.24 | 2.26 | -1.31% | 311,697 | 73,511,099 |
| 2024-10-30 | 2.16 | 2.29 | 2.14 | 2.29 | +5.05% | 278,268 | 62,595,735 |
| 2024-10-29 | 2.36 | 2.4 | 2.18 | 2.18 | -4.8% | 387,862 | 88,420,676 |
| 2024-10-28 | 2.22 | 2.29 | 2.19 | 2.29 | +5.05% | 239,432 | 54,470,771 |
| 2024-10-25 | 2.1 | 2.18 | 2.1 | 2.18 | +4.81% | 274,323 | 59,339,499 |
| 2024-10-24 | 2.16 | 2.17 | 2.06 | 2.08 | +0.48% | 359,426 | 76,706,844 |
| 2024-10-23 | 2.01 | 2.07 | 1.96 | 2.07 | +5.08% | 269,821 | 54,754,120 |
| 2024-10-22 | 1.9 | 1.97 | 1.9 | 1.97 | +4.79% | 293,339 | 57,318,706 |
| 2024-10-21 | 1.85 | 1.91 | 1.84 | 1.88 | +1.08% | 158,268 | 29,645,738 |
| 2024-10-18 | 1.85 | 1.89 | 1.82 | 1.86 | 0% | 167,719 | 31,162,261 |
| 2024-10-17 | 1.9 | 1.92 | 1.85 | 1.86 | -1.06% | 129,529 | 24,278,318 |
| 2024-10-16 | 1.82 | 1.93 | 1.81 | 1.88 | +1.62% | 185,617 | 34,968,554 |
| 2024-10-15 | 1.8 | 1.89 | 1.78 | 1.85 | +2.21% | 164,792 | 30,293,784 |
| 2024-10-14 | 1.8 | 1.82 | 1.76 | 1.81 | +1.12% | 101,397 | 18,152,660 |
| 2024-10-11 | 1.8 | 1.85 | 1.77 | 1.79 | -1.1% | 118,827 | 21,552,523 |
| 2024-10-10 | 1.84 | 1.86 | 1.81 | 1.81 | -4.74% | 224,167 | 40,704,772 |
| 2024-10-09 | 2 | 2 | 1.9 | 1.9 | -5% | 98,390 | 18,990,052 |
| 2024-10-08 | 2.06 | 2.06 | 1.96 | 2 | +2.04% | 290,858 | 58,557,907 |
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：