股票概览
2.99
-2.92%
-0.09
3.07
开盘价
3.09
最高价
2.94
最低价
1,079,220
成交量
数据更新至: 2025-03-25
技术指标
3.19
MA5 (5日均线)
3.21
MA10 (10日均线)
3.02
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 | 3.07 | 3.09 | 2.94 | 2.99 | -2.92% | 1,079,220 | 322,371,009 |
| 2025-03-24 | 3.28 | 3.32 | 3.04 | 3.08 | -7.51% | 2,171,723 | 682,068,919 |
| 2025-03-21 | 3.24 | 3.38 | 3.2 | 3.33 | +1.52% | 2,332,360 | 772,205,187 |
| 2025-03-20 | 3.23 | 3.31 | 3.18 | 3.28 | +0.61% | 1,982,544 | 638,387,716 |
| 2025-03-19 | 3.33 | 3.43 | 3.23 | 3.26 | -1.81% | 2,538,784 | 845,872,765 |
| 2025-03-18 | 3.43 | 3.49 | 3.3 | 3.32 | -5.14% | 3,452,881 | 1,162,397,112 |
| 2025-03-17 | 3.23 | 3.59 | 3.18 | 3.5 | +7.36% | 4,739,397 | 1,655,341,819 |
| 2025-03-14 | 3.07 | 3.36 | 3.06 | 3.26 | +6.19% | 3,248,856 | 1,040,848,680 |
| 2025-03-13 | 3.05 | 3.25 | 2.99 | 3.07 | +1.66% | 3,186,152 | 988,925,365 |
| 2025-03-12 | 3.13 | 3.17 | 3.01 | 3.02 | -5.03% | 3,904,588 | 1,200,325,515 |
| 2025-03-11 | 2.91 | 3.18 | 2.91 | 3.18 | +10.03% | 3,532,172 | 1,100,641,659 |
| 2025-03-10 | 2.94 | 3.06 | 2.88 | 2.89 | +3.58% | 2,536,441 | 749,838,568 |
| 2025-03-07 | 2.76 | 2.87 | 2.71 | 2.79 | +0.72% | 1,255,166 | 348,173,178 |
| 2025-03-06 | 2.74 | 2.8 | 2.72 | 2.77 | +0.36% | 963,025 | 266,013,906 |
| 2025-03-05 | 2.8 | 2.82 | 2.73 | 2.76 | -0.72% | 787,941 | 217,385,582 |
| 2025-03-04 | 2.74 | 2.82 | 2.7 | 2.78 | 0% | 1,025,575 | 282,137,065 |
| 2025-03-03 | 2.76 | 2.84 | 2.65 | 2.78 | -2.8% | 1,605,585 | 442,483,730 |
| 2025-02-28 | 2.77 | 3.04 | 2.74 | 2.86 | +3.25% | 2,703,333 | 788,145,719 |
| 2025-02-27 | 2.71 | 2.82 | 2.69 | 2.77 | +1.84% | 1,157,403 | 318,299,199 |
| 2025-02-26 | 2.68 | 2.72 | 2.67 | 2.72 | +0.74% | 725,885 | 195,582,294 |
| 2025-02-25 | 2.73 | 2.75 | 2.68 | 2.7 | -1.82% | 733,239 | 198,604,162 |
| 2025-02-24 | 2.74 | 2.84 | 2.74 | 2.75 | +2.23% | 1,084,280 | 300,907,386 |
| 2025-02-21 | 2.72 | 2.72 | 2.64 | 2.69 | -1.47% | 885,825 | 237,900,292 |
| 2025-02-20 | 2.74 | 2.76 | 2.68 | 2.73 | -0.36% | 724,166 | 196,918,008 |
| 2025-02-19 | 2.72 | 2.75 | 2.71 | 2.74 | +0.74% | 668,010 | 182,097,009 |
| 2025-02-18 | 2.83 | 2.84 | 2.7 | 2.72 | -4.56% | 1,195,358 | 330,174,909 |
| 2025-02-17 | 2.8 | 2.87 | 2.78 | 2.85 | +0.71% | 994,053 | 281,359,539 |
| 2025-02-14 | 2.93 | 2.93 | 2.81 | 2.83 | -4.07% | 1,600,200 | 455,647,367 |
| 2025-02-13 | 2.91 | 2.98 | 2.9 | 2.95 | +1.03% | 1,595,295 | 470,399,392 |
| 2025-02-12 | 2.91 | 2.94 | 2.87 | 2.92 | +0.34% | 880,870 | 255,986,103 |
| 2025-02-11 | 2.96 | 3.01 | 2.89 | 2.91 | -2.35% | 1,068,711 | 312,359,842 |
| 2025-02-10 | 2.92 | 2.99 | 2.92 | 2.98 | +1.36% | 1,530,329 | 451,838,065 |
| 2025-02-07 | 2.82 | 2.95 | 2.8 | 2.94 | +3.89% | 1,767,733 | 511,088,922 |
| 2025-02-06 | 2.84 | 2.85 | 2.76 | 2.83 | -0.7% | 1,099,821 | 308,341,633 |
| 2025-02-05 | 2.8 | 2.88 | 2.76 | 2.85 | 0% | 842,628 | 237,850,255 |
| 2025-01-27 | 2.89 | 2.94 | 2.83 | 2.85 | -1.04% | 799,668 | 230,122,266 |
| 2025-01-24 | 2.82 | 2.93 | 2.75 | 2.88 | +1.05% | 1,248,973 | 353,008,781 |
| 2025-01-23 | 2.94 | 2.98 | 2.85 | 2.85 | -1.72% | 1,232,293 | 358,572,910 |
| 2025-01-22 | 2.9 | 2.95 | 2.86 | 2.9 | -1.02% | 910,424 | 264,085,000 |
| 2025-01-21 | 2.98 | 3.06 | 2.85 | 2.93 | -3.3% | 1,815,236 | 531,435,527 |
| 2025-01-20 | 2.98 | 3.14 | 2.96 | 3.03 | -1.3% | 2,484,974 | 749,724,627 |
| 2025-01-17 | 2.96 | 3.17 | 2.89 | 3.07 | +6.6% | 3,810,274 | 1,177,940,467 |
| 2025-01-16 | 2.89 | 3 | 2.84 | 2.88 | +0.35% | 1,465,937 | 427,321,609 |
| 2025-01-15 | 2.85 | 2.99 | 2.84 | 2.87 | 0% | 1,461,654 | 422,678,783 |
| 2025-01-14 | 2.72 | 2.92 | 2.71 | 2.87 | +6.69% | 1,695,094 | 479,744,649 |
| 2025-01-13 | 2.76 | 2.83 | 2.68 | 2.69 | -5.61% | 1,568,710 | 428,343,484 |
| 2025-01-10 | 3.02 | 3.14 | 2.84 | 2.85 | -7.47% | 2,454,083 | 731,409,604 |
| 2025-01-09 | 3.13 | 3.24 | 3.06 | 3.08 | -2.22% | 3,772,348 | 1,184,744,200 |
| 2025-01-08 | 2.85 | 3.15 | 2.81 | 3.15 | +10.14% | 3,058,358 | 943,510,922 |
| 2025-01-07 | 2.97 | 2.99 | 2.71 | 2.86 | -2.39% | 2,141,283 | 608,907,858 |
| 2025-01-06 | 2.88 | 3.18 | 2.79 | 2.93 | -3.62% | 2,299,663 | 693,457,746 |
| 2025-01-03 | 2.87 | 3.26 | 2.75 | 3.04 | +1.67% | 2,881,055 | 858,293,866 |
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：