股票概览
3.06
-0.33%
-0.01
3.06
开盘价
3.1
最高价
2.98
最低价
176,408
成交量
数据更新至: 2025-03-25
技术指标
3.07
MA5 (5日均线)
3.02
MA10 (10日均线)
2.97
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 | 3.06 | 3.1 | 2.98 | 3.06 | -0.33% | 176,408 | 53,607,124 |
| 2025-03-24 | 3.06 | 3.2 | 2.94 | 3.07 | -0.97% | 451,028 | 138,013,139 |
| 2025-03-21 | 3.08 | 3.14 | 3.03 | 3.1 | +0.98% | 351,916 | 108,199,839 |
| 2025-03-20 | 3.02 | 3.12 | 3.02 | 3.07 | +1.32% | 288,494 | 88,916,699 |
| 2025-03-19 | 3.06 | 3.07 | 3.01 | 3.03 | -0.66% | 159,419 | 48,362,729 |
| 2025-03-18 | 3.08 | 3.1 | 3.03 | 3.05 | -0.65% | 293,709 | 89,805,890 |
| 2025-03-17 | 2.93 | 3.2 | 2.93 | 3.07 | +4.78% | 523,141 | 160,808,713 |
| 2025-03-14 | 2.89 | 2.95 | 2.85 | 2.93 | +1.38% | 215,437 | 62,653,518 |
| 2025-03-13 | 2.96 | 2.97 | 2.85 | 2.89 | -2.69% | 242,793 | 70,157,623 |
| 2025-03-12 | 2.93 | 2.98 | 2.91 | 2.97 | +1.71% | 294,354 | 86,881,308 |
| 2025-03-11 | 2.87 | 2.95 | 2.84 | 2.92 | +1.39% | 166,295 | 48,211,085 |
| 2025-03-10 | 2.84 | 2.94 | 2.84 | 2.88 | +1.05% | 161,709 | 46,799,318 |
| 2025-03-07 | 2.92 | 2.94 | 2.84 | 2.85 | -1.72% | 174,280 | 50,248,953 |
| 2025-03-06 | 2.88 | 2.92 | 2.87 | 2.9 | +0.35% | 141,828 | 41,126,318 |
| 2025-03-05 | 2.91 | 2.91 | 2.83 | 2.89 | 0% | 136,923 | 39,148,975 |
| 2025-03-04 | 2.9 | 2.91 | 2.86 | 2.89 | -1.03% | 142,910 | 41,110,405 |
| 2025-03-03 | 2.87 | 2.97 | 2.85 | 2.92 | +1.39% | 246,102 | 71,992,923 |
| 2025-02-28 | 3.03 | 3.03 | 2.88 | 2.88 | -4.95% | 262,795 | 77,091,620 |
| 2025-02-27 | 3.01 | 3.15 | 2.97 | 3.03 | +1% | 330,423 | 100,244,268 |
| 2025-02-26 | 2.95 | 3.05 | 2.92 | 3 | +2.39% | 415,527 | 124,921,269 |
| 2025-02-25 | 2.92 | 3.02 | 2.9 | 2.93 | -0.34% | 327,302 | 96,950,943 |
| 2025-02-24 | 2.84 | 3.09 | 2.83 | 2.94 | +3.89% | 444,326 | 131,906,982 |
| 2025-02-21 | 2.81 | 2.87 | 2.8 | 2.83 | +0.35% | 157,302 | 44,377,622 |
| 2025-02-20 | 2.8 | 2.83 | 2.79 | 2.82 | -0.35% | 115,611 | 32,535,656 |
| 2025-02-19 | 2.8 | 2.85 | 2.8 | 2.83 | 0% | 141,946 | 39,997,554 |
| 2025-02-18 | 2.94 | 2.95 | 2.81 | 2.83 | -3.74% | 219,071 | 62,981,177 |
| 2025-02-17 | 2.86 | 2.98 | 2.85 | 2.94 | +2.44% | 297,805 | 87,067,638 |
| 2025-02-14 | 2.97 | 2.98 | 2.86 | 2.87 | -3.37% | 240,929 | 69,690,048 |
| 2025-02-13 | 2.92 | 2.99 | 2.9 | 2.97 | +1.37% | 243,523 | 71,866,976 |
| 2025-02-12 | 2.93 | 2.96 | 2.88 | 2.93 | 0% | 151,611 | 44,186,019 |
| 2025-02-11 | 3 | 3 | 2.92 | 2.93 | -1.68% | 167,495 | 49,205,335 |
| 2025-02-10 | 2.89 | 3 | 2.89 | 2.98 | +2.41% | 266,854 | 79,062,509 |
| 2025-02-07 | 2.88 | 2.95 | 2.86 | 2.91 | +0.34% | 220,004 | 64,067,733 |
| 2025-02-06 | 2.93 | 2.94 | 2.8 | 2.9 | -0.68% | 252,095 | 72,049,784 |
| 2025-02-05 | 2.83 | 2.99 | 2.78 | 2.92 | +5.42% | 333,974 | 96,721,520 |
| 2025-01-27 | 2.79 | 3.02 | 2.76 | 2.77 | 0% | 236,718 | 67,332,932 |
| 2025-01-24 | 2.76 | 2.78 | 2.69 | 2.77 | +0.36% | 165,481 | 45,571,455 |
| 2025-01-23 | 2.79 | 2.9 | 2.74 | 2.76 | -0.72% | 271,337 | 76,783,016 |
| 2025-01-22 | 2.92 | 2.93 | 2.75 | 2.78 | -6.08% | 326,129 | 90,991,542 |
| 2025-01-21 | 2.89 | 3.06 | 2.88 | 2.96 | +2.07% | 363,304 | 107,852,855 |
| 2025-01-20 | 2.95 | 3 | 2.89 | 2.9 | -0.68% | 256,138 | 75,139,765 |
| 2025-01-17 | 2.91 | 2.96 | 2.86 | 2.92 | -0.68% | 210,869 | 61,318,076 |
| 2025-01-16 | 2.98 | 3.02 | 2.88 | 2.94 | -2% | 409,340 | 120,509,429 |
| 2025-01-15 | 3.13 | 3.13 | 2.97 | 3 | -4.46% | 367,350 | 111,104,269 |
| 2025-01-14 | 3.07 | 3.18 | 3 | 3.14 | +2.61% | 482,003 | 150,216,913 |
| 2025-01-13 | 2.95 | 3.11 | 2.86 | 3.06 | +2.68% | 487,803 | 147,966,308 |
| 2025-01-10 | 2.96 | 3.05 | 2.92 | 2.98 | +0.68% | 399,842 | 119,444,983 |
| 2025-01-09 | 2.93 | 3.02 | 2.87 | 2.96 | 0% | 335,011 | 98,825,950 |
| 2025-01-08 | 2.92 | 3.04 | 2.8 | 2.96 | +2.07% | 606,706 | 177,861,793 |
| 2025-01-07 | 2.64 | 2.9 | 2.6 | 2.9 | +9.85% | 506,843 | 141,152,295 |
| 2025-01-06 | 2.59 | 2.74 | 2.53 | 2.64 | 0% | 268,367 | 70,149,192 |
| 2025-01-03 | 2.75 | 2.78 | 2.61 | 2.64 | -2.58% | 283,047 | 75,658,571 |
| 2025-01-02 | 2.79 | 2.83 | 2.67 | 2.71 | -3.56% | 347,095 | 95,665,836 |
| 2024-12-31 | 2.76 | 2.98 | 2.75 | 2.81 | +1.44% | 404,948 | 115,158,229 |
| 2024-12-30 | 2.8 | 2.81 | 2.68 | 2.77 | -1.07% | 235,783 | 64,260,611 |
| 2024-12-27 | 2.77 | 2.89 | 2.75 | 2.8 | +1.08% | 224,330 | 63,503,297 |
| 2024-12-26 | 2.72 | 2.82 | 2.72 | 2.77 | +1.47% | 208,018 | 57,580,219 |
| 2024-12-25 | 2.83 | 2.83 | 2.67 | 2.73 | -3.53% | 252,951 | 69,063,114 |
| 2024-12-24 | 2.78 | 2.85 | 2.66 | 2.83 | +1.07% | 444,832 | 121,889,627 |
| 2024-12-23 | 2.99 | 3.02 | 2.79 | 2.8 | -7.59% | 476,968 | 136,414,674 |
| 2024-12-20 | 3.01 | 3.09 | 2.98 | 3.03 | -1.3% | 487,514 | 147,732,116 |
| 2024-12-19 | 2.97 | 3.28 | 2.94 | 3.07 | +3.02% | 741,761 | 231,189,180 |
| 2024-12-18 | 3.06 | 3.09 | 2.95 | 2.98 | -2.61% | 288,962 | 86,469,911 |
| 2024-12-17 | 3.28 | 3.29 | 3.04 | 3.06 | -6.71% | 308,340 | 95,887,459 |
| 2024-12-16 | 3.27 | 3.32 | 3.25 | 3.28 | +0.92% | 274,296 | 90,008,512 |
| 2024-12-13 | 3.4 | 3.41 | 3.25 | 3.25 | -4.41% | 464,951 | 153,755,889 |
| 2024-12-12 | 3.44 | 3.46 | 3.37 | 3.4 | -0.58% | 524,858 | 179,043,120 |
| 2024-12-11 | 3.32 | 3.6 | 3.31 | 3.42 | +2.09% | 767,348 | 266,091,997 |
| 2024-12-10 | 3.4 | 3.45 | 3.28 | 3.35 | +0.9% | 660,860 | 221,380,291 |
| 2024-12-09 | 3.37 | 3.41 | 3.27 | 3.32 | -0.3% | 694,748 | 231,666,093 |
| 2024-12-06 | 3.19 | 3.41 | 3.18 | 3.33 | +5.38% | 826,912 | 274,630,583 |
| 2024-12-05 | 3.05 | 3.25 | 3.02 | 3.16 | +3.61% | 698,889 | 221,442,408 |
| 2024-12-04 | 3.12 | 3.18 | 3.03 | 3.05 | -2.56% | 519,644 | 161,550,632 |
| 2024-12-03 | 3.08 | 3.23 | 3.04 | 3.13 | 0% | 678,676 | 212,422,889 |
| 2024-12-02 | 2.97 | 3.18 | 2.9 | 3.13 | +3.3% | 800,595 | 247,500,405 |
| 2024-11-29 | 2.97 | 3.12 | 2.92 | 3.03 | +2.71% | 996,460 | 300,904,220 |
| 2024-11-28 | 2.7 | 2.95 | 2.7 | 2.95 | +10.07% | 538,171 | 153,717,879 |
| 2024-11-27 | 2.68 | 2.69 | 2.59 | 2.68 | -0.74% | 269,977 | 71,156,570 |
| 2024-11-26 | 2.77 | 2.85 | 2.7 | 2.7 | -1.46% | 315,540 | 86,637,084 |
| 2024-11-25 | 2.69 | 2.75 | 2.65 | 2.74 | +1.48% | 312,276 | 84,388,952 |
| 2024-11-22 | 2.79 | 2.88 | 2.7 | 2.7 | -3.57% | 462,938 | 129,954,265 |
| 2024-11-21 | 2.85 | 2.9 | 2.76 | 2.8 | -1.41% | 329,472 | 92,556,959 |
| 2024-11-20 | 2.8 | 2.87 | 2.74 | 2.84 | +2.16% | 367,275 | 102,983,197 |
| 2024-11-19 | 2.71 | 2.78 | 2.65 | 2.78 | +2.58% | 337,896 | 92,159,669 |
| 2024-11-18 | 2.76 | 2.85 | 2.65 | 2.71 | -1.81% | 343,924 | 93,632,285 |
| 2024-11-15 | 2.91 | 2.95 | 2.75 | 2.76 | -6.44% | 460,985 | 131,644,678 |
| 2024-11-14 | 3.02 | 3.03 | 2.93 | 2.95 | -1.99% | 340,330 | 100,705,845 |
| 2024-11-13 | 3.05 | 3.1 | 2.95 | 3.01 | -2.59% | 446,868 | 134,439,760 |
| 2024-11-12 | 3.15 | 3.16 | 3.03 | 3.09 | -1.59% | 557,254 | 171,513,228 |
| 2024-11-11 | 3.25 | 3.3 | 3.09 | 3.14 | -2.48% | 824,804 | 259,268,732 |
| 2024-11-08 | 3.5 | 3.65 | 3.14 | 3.22 | -5.57% | 1,546,333 | 524,361,123 |
| 2024-11-07 | 2.87 | 3.41 | 2.87 | 3.41 | +10% | 1,121,189 | 360,077,218 |
| 2024-11-06 | 3.19 | 3.41 | 3.01 | 3.1 | -2.82% | 1,371,812 | 445,599,358 |
| 2024-11-05 | 3.41 | 3.41 | 3.1 | 3.19 | +2.9% | 1,867,461 | 611,797,379 |
| 2024-11-04 | 2.77 | 3.1 | 2.7 | 3.1 | +9.93% | 1,006,516 | 295,777,668 |
| 2024-11-01 | 2.82 | 2.82 | 2.6 | 2.82 | +10.16% | 1,531,220 | 418,568,385 |
| 2024-10-31 | 2.39 | 2.56 | 2.39 | 2.56 | +9.87% | 223,130 | 56,427,725 |
| 2024-10-30 | 2.26 | 2.35 | 2.23 | 2.33 | +2.19% | 388,573 | 89,424,332 |
| 2024-10-29 | 2.34 | 2.44 | 2.27 | 2.28 | -3.39% | 541,200 | 126,892,962 |
| 2024-10-28 | 2.2 | 2.38 | 2.2 | 2.36 | +5.83% | 535,331 | 124,169,909 |
| 2024-10-25 | 2.15 | 2.24 | 2.15 | 2.23 | +4.69% | 447,486 | 98,102,424 |
| 2024-10-24 | 2.06 | 2.15 | 2.06 | 2.13 | +2.4% | 409,891 | 86,814,329 |
| 2024-10-23 | 2.07 | 2.16 | 2.06 | 2.08 | 0% | 347,479 | 73,383,678 |
| 2024-10-22 | 2.02 | 2.11 | 2 | 2.08 | +3.48% | 449,489 | 93,192,531 |
| 2024-10-21 | 2.04 | 2.06 | 2 | 2.01 | -1.47% | 278,471 | 56,197,545 |
| 2024-10-18 | 1.99 | 2.05 | 1.96 | 2.04 | +2.51% | 288,442 | 58,069,419 |
| 2024-10-17 | 2.06 | 2.09 | 1.98 | 1.99 | -3.86% | 266,775 | 54,147,649 |
| 2024-10-16 | 2.02 | 2.1 | 1.98 | 2.07 | +0.49% | 344,814 | 70,680,062 |
| 2024-10-15 | 2.03 | 2.15 | 2.02 | 2.06 | +0.98% | 497,909 | 103,874,277 |
| 2024-10-14 | 2 | 2.09 | 1.97 | 2.04 | +6.25% | 439,418 | 88,782,116 |
| 2024-10-11 | 1.99 | 2.02 | 1.89 | 1.92 | -5.42% | 272,466 | 53,037,221 |
| 2024-10-10 | 2.01 | 2.1 | 1.93 | 2.03 | 0% | 387,323 | 78,468,831 |
| 2024-10-09 | 2.2 | 2.21 | 2.03 | 2.03 | -10.18% | 405,664 | 84,442,314 |
| 2024-10-08 | 2.39 | 2.4 | 2.13 | 2.26 | +3.67% | 670,380 | 152,480,836 |
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：