股票概览
2.94
-0.34%
-0.01
2.95
开盘价
2.96
最高价
2.89
最低价
197,911
成交量
数据更新至: 2025-03-25
技术指标
3.02
MA5 (5日均线)
3.07
MA10 (10日均线)
3.11
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 | 2.95 | 2.96 | 2.89 | 2.94 | -0.34% | 197,911 | 57,733,848 |
| 2025-03-24 | 3.04 | 3.05 | 2.88 | 2.95 | -2.96% | 499,841 | 147,591,071 |
| 2025-03-21 | 3.07 | 3.1 | 3.02 | 3.04 | -0.98% | 328,901 | 100,343,316 |
| 2025-03-20 | 3.09 | 3.13 | 3.07 | 3.07 | -0.97% | 301,181 | 93,210,966 |
| 2025-03-19 | 3.15 | 3.15 | 3.08 | 3.1 | -1.59% | 305,579 | 94,854,175 |
| 2025-03-18 | 3.19 | 3.22 | 3.13 | 3.15 | -1.25% | 303,413 | 95,603,510 |
| 2025-03-17 | 3.21 | 3.28 | 3.18 | 3.19 | 0% | 555,563 | 179,023,401 |
| 2025-03-14 | 3.02 | 3.22 | 3.01 | 3.19 | +5.63% | 847,689 | 266,152,329 |
| 2025-03-13 | 3.06 | 3.1 | 3 | 3.02 | -1.31% | 328,957 | 99,565,557 |
| 2025-03-12 | 3.07 | 3.15 | 3.04 | 3.06 | 0% | 403,426 | 123,961,412 |
| 2025-03-11 | 3.06 | 3.08 | 3.03 | 3.06 | -1.29% | 349,902 | 106,715,080 |
| 2025-03-10 | 3.09 | 3.17 | 3.06 | 3.1 | +1.31% | 392,789 | 121,928,100 |
| 2025-03-07 | 3.12 | 3.12 | 3.05 | 3.06 | -1.92% | 324,389 | 99,881,305 |
| 2025-03-06 | 3.13 | 3.14 | 3.08 | 3.12 | +0.32% | 256,577 | 79,976,879 |
| 2025-03-05 | 3.15 | 3.16 | 3.06 | 3.11 | -1.27% | 262,985 | 81,404,022 |
| 2025-03-04 | 3.14 | 3.15 | 3.1 | 3.15 | +0.32% | 210,200 | 65,694,941 |
| 2025-03-03 | 3.2 | 3.24 | 3.12 | 3.14 | -1.26% | 294,361 | 93,581,202 |
| 2025-02-28 | 3.35 | 3.36 | 3.18 | 3.18 | -5.07% | 359,299 | 117,557,756 |
| 2025-02-27 | 3.26 | 3.42 | 3.26 | 3.35 | +3.08% | 527,722 | 176,003,530 |
| 2025-02-26 | 3.2 | 3.25 | 3.19 | 3.25 | +2.2% | 283,492 | 91,339,277 |
| 2025-02-25 | 3.18 | 3.25 | 3.15 | 3.18 | -0.93% | 276,610 | 88,414,412 |
| 2025-02-24 | 3.18 | 3.3 | 3.18 | 3.21 | +1.58% | 356,301 | 115,510,913 |
| 2025-02-21 | 3.22 | 3.25 | 3.12 | 3.16 | -0.94% | 274,361 | 86,723,872 |
| 2025-02-20 | 3.19 | 3.23 | 3.16 | 3.19 | +0.63% | 244,804 | 78,349,690 |
| 2025-02-19 | 3.18 | 3.2 | 3.14 | 3.17 | -0.31% | 287,943 | 91,228,124 |
| 2025-02-18 | 3.36 | 3.37 | 3.17 | 3.18 | -4.79% | 388,548 | 126,145,814 |
| 2025-02-17 | 3.21 | 3.39 | 3.21 | 3.34 | +4.7% | 481,141 | 159,793,602 |
| 2025-02-14 | 3.27 | 3.29 | 3.19 | 3.19 | -2.74% | 286,004 | 92,435,129 |
| 2025-02-13 | 3.26 | 3.35 | 3.24 | 3.28 | +0.61% | 372,856 | 122,895,465 |
| 2025-02-12 | 3.29 | 3.3 | 3.22 | 3.26 | -0.61% | 282,256 | 91,759,245 |
| 2025-02-11 | 3.34 | 3.38 | 3.24 | 3.28 | -1.5% | 306,277 | 100,609,501 |
| 2025-02-10 | 3.2 | 3.33 | 3.18 | 3.33 | +5.05% | 416,734 | 136,280,349 |
| 2025-02-07 | 3.07 | 3.29 | 3.06 | 3.17 | +3.26% | 572,235 | 181,802,513 |
| 2025-02-06 | 3.07 | 3.1 | 3 | 3.07 | 0% | 379,825 | 115,986,910 |
| 2025-02-05 | 3.03 | 3.09 | 3 | 3.07 | +1.66% | 389,838 | 119,040,972 |
| 2025-01-27 | 3.02 | 3.11 | 3.02 | 3.02 | -10.12% | 729,013 | 222,061,445 |
| 2025-01-24 | 3.35 | 3.39 | 3.31 | 3.36 | 0% | 256,974 | 85,782,016 |
| 2025-01-23 | 3.42 | 3.48 | 3.35 | 3.36 | -1.18% | 261,778 | 89,483,643 |
| 2025-01-22 | 3.45 | 3.45 | 3.38 | 3.4 | -1.73% | 174,624 | 59,390,605 |
| 2025-01-21 | 3.54 | 3.57 | 3.43 | 3.46 | -1.7% | 229,161 | 79,518,597 |
| 2025-01-20 | 3.52 | 3.58 | 3.45 | 3.52 | +0.86% | 269,376 | 94,994,452 |
| 2025-01-17 | 3.51 | 3.52 | 3.45 | 3.49 | -1.13% | 181,590 | 63,228,452 |
| 2025-01-16 | 3.51 | 3.6 | 3.47 | 3.53 | +1.15% | 287,469 | 101,671,645 |
| 2025-01-15 | 3.49 | 3.53 | 3.45 | 3.49 | +0.29% | 284,401 | 99,467,596 |
| 2025-01-14 | 3.34 | 3.48 | 3.34 | 3.48 | +4.5% | 269,405 | 92,421,211 |
| 2025-01-13 | 3.28 | 3.36 | 3.19 | 3.33 | 0% | 196,147 | 64,580,408 |
| 2025-01-10 | 3.49 | 3.5 | 3.33 | 3.33 | -4.58% | 222,478 | 75,716,537 |
| 2025-01-09 | 3.46 | 3.54 | 3.44 | 3.49 | 0% | 211,870 | 74,034,034 |
| 2025-01-08 | 3.47 | 3.53 | 3.38 | 3.49 | +0.29% | 253,556 | 87,687,565 |
| 2025-01-07 | 3.45 | 3.48 | 3.35 | 3.48 | +1.46% | 226,660 | 77,412,917 |
| 2025-01-06 | 3.37 | 3.44 | 3.25 | 3.43 | -0.29% | 285,762 | 96,189,156 |
| 2025-01-03 | 3.69 | 3.72 | 3.42 | 3.44 | -6.78% | 515,835 | 180,480,247 |
| 2025-01-02 | 3.58 | 3.79 | 3.55 | 3.69 | +2.5% | 501,839 | 186,110,917 |
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：