股票概览
3.07
+1.66%
+0.05
3.04
开盘价
3.14
最高价
3.03
最低价
319,444
成交量
数据更新至: 2025-03-25
技术指标
3.04
MA5 (5日均线)
3.04
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 | 3.04 | 3.14 | 3.03 | 3.07 | +1.66% | 319,444 | 98,513,099 |
| 2025-03-24 | 3.02 | 3.09 | 2.98 | 3.02 | 0% | 261,744 | 79,173,994 |
| 2025-03-21 | 3.03 | 3.08 | 3 | 3.02 | -0.66% | 212,632 | 64,626,900 |
| 2025-03-20 | 3.04 | 3.07 | 3.03 | 3.04 | 0% | 188,254 | 57,409,630 |
| 2025-03-19 | 3.05 | 3.06 | 3.02 | 3.04 | -0.65% | 163,203 | 49,554,564 |
| 2025-03-18 | 3.06 | 3.1 | 3.03 | 3.06 | +0.33% | 262,979 | 80,623,998 |
| 2025-03-17 | 3.05 | 3.07 | 3.03 | 3.05 | -0.65% | 275,703 | 83,976,122 |
| 2025-03-14 | 3.1 | 3.14 | 3.03 | 3.07 | +1.66% | 390,289 | 119,878,131 |
| 2025-03-13 | 3.02 | 3.05 | 2.97 | 3.02 | -0.33% | 234,468 | 70,283,154 |
| 2025-03-12 | 3.09 | 3.1 | 3.01 | 3.03 | -2.26% | 299,439 | 91,108,693 |
| 2025-03-11 | 3.05 | 3.1 | 2.98 | 3.1 | +0.98% | 428,022 | 130,276,969 |
| 2025-03-10 | 3.06 | 3.17 | 3.03 | 3.07 | +2.68% | 605,574 | 186,417,862 |
| 2025-03-07 | 2.89 | 3.05 | 2.89 | 2.99 | +2.75% | 636,727 | 190,557,370 |
| 2025-03-06 | 2.85 | 2.91 | 2.84 | 2.91 | +2.46% | 255,589 | 73,449,286 |
| 2025-03-05 | 2.84 | 2.85 | 2.78 | 2.84 | -0.35% | 167,188 | 47,048,475 |
| 2025-03-04 | 2.82 | 2.86 | 2.8 | 2.85 | +1.06% | 147,395 | 41,680,507 |
| 2025-03-03 | 2.8 | 2.88 | 2.8 | 2.82 | +0.36% | 246,618 | 70,188,287 |
| 2025-02-28 | 2.82 | 2.93 | 2.8 | 2.81 | -0.71% | 286,373 | 81,417,647 |
| 2025-02-27 | 2.86 | 2.88 | 2.8 | 2.83 | -0.7% | 132,920 | 37,613,460 |
| 2025-02-26 | 2.8 | 2.86 | 2.79 | 2.85 | +1.42% | 156,723 | 44,563,938 |
| 2025-02-25 | 2.83 | 2.84 | 2.8 | 2.81 | -1.06% | 114,756 | 32,363,998 |
| 2025-02-24 | 2.8 | 2.85 | 2.79 | 2.84 | +1.07% | 150,838 | 42,610,729 |
| 2025-02-21 | 2.82 | 2.84 | 2.79 | 2.81 | -0.35% | 126,842 | 35,607,703 |
| 2025-02-20 | 2.79 | 2.84 | 2.79 | 2.82 | +0.71% | 106,160 | 29,944,303 |
| 2025-02-19 | 2.78 | 2.81 | 2.77 | 2.8 | +0.72% | 106,584 | 29,754,361 |
| 2025-02-18 | 2.84 | 2.84 | 2.78 | 2.78 | -2.11% | 127,835 | 35,960,394 |
| 2025-02-17 | 2.83 | 2.85 | 2.78 | 2.84 | 0% | 167,474 | 47,241,803 |
| 2025-02-14 | 2.85 | 2.9 | 2.83 | 2.84 | 0% | 135,277 | 38,548,170 |
| 2025-02-13 | 2.86 | 2.89 | 2.83 | 2.84 | -0.7% | 130,830 | 37,392,732 |
| 2025-02-12 | 2.87 | 2.89 | 2.82 | 2.86 | -0.69% | 140,313 | 40,020,412 |
| 2025-02-11 | 2.89 | 2.91 | 2.86 | 2.88 | -0.69% | 118,311 | 34,066,628 |
| 2025-02-10 | 2.88 | 2.91 | 2.87 | 2.9 | +1.05% | 113,717 | 32,852,679 |
| 2025-02-07 | 2.85 | 2.89 | 2.83 | 2.87 | +1.06% | 152,481 | 43,724,153 |
| 2025-02-06 | 2.83 | 2.85 | 2.79 | 2.84 | +0.71% | 142,814 | 40,372,931 |
| 2025-02-05 | 2.83 | 2.84 | 2.8 | 2.82 | +0.36% | 99,842 | 28,181,418 |
| 2025-01-27 | 2.79 | 2.85 | 2.78 | 2.81 | +0.72% | 132,043 | 37,195,626 |
| 2025-01-24 | 2.76 | 2.8 | 2.75 | 2.79 | +0.36% | 103,282 | 28,639,666 |
| 2025-01-23 | 2.8 | 2.84 | 2.77 | 2.78 | 0% | 115,222 | 32,322,664 |
| 2025-01-22 | 2.79 | 2.8 | 2.76 | 2.78 | -0.71% | 88,566 | 24,574,087 |
| 2025-01-21 | 2.84 | 2.85 | 2.79 | 2.8 | -1.41% | 104,776 | 29,385,677 |
| 2025-01-20 | 2.87 | 2.88 | 2.79 | 2.84 | -0.35% | 118,809 | 33,704,705 |
| 2025-01-17 | 2.85 | 2.87 | 2.81 | 2.85 | 0% | 131,312 | 37,330,701 |
| 2025-01-16 | 2.82 | 2.87 | 2.8 | 2.85 | +1.79% | 159,226 | 45,241,954 |
| 2025-01-15 | 2.83 | 2.85 | 2.78 | 2.8 | -1.41% | 106,525 | 29,892,775 |
| 2025-01-14 | 2.77 | 2.84 | 2.76 | 2.84 | +2.16% | 186,918 | 52,557,938 |
| 2025-01-13 | 2.69 | 2.78 | 2.66 | 2.78 | +2.58% | 140,191 | 38,472,748 |
| 2025-01-10 | 2.77 | 2.81 | 2.71 | 2.71 | -2.17% | 104,087 | 28,665,030 |
| 2025-01-09 | 2.74 | 2.79 | 2.73 | 2.77 | +0.36% | 99,285 | 27,470,940 |
| 2025-01-08 | 2.82 | 2.82 | 2.71 | 2.76 | -1.78% | 144,647 | 39,821,988 |
| 2025-01-07 | 2.74 | 2.82 | 2.73 | 2.81 | +1.81% | 132,187 | 36,719,166 |
| 2025-01-06 | 2.72 | 2.78 | 2.64 | 2.76 | +1.85% | 168,477 | 46,106,222 |
| 2025-01-03 | 2.76 | 2.82 | 2.69 | 2.71 | -1.81% | 196,689 | 54,103,862 |
| 2025-01-02 | 2.82 | 2.86 | 2.73 | 2.76 | -1.78% | 181,986 | 50,922,258 |
| 2024-12-31 | 2.89 | 2.9 | 2.8 | 2.81 | -2.77% | 193,658 | 55,069,131 |
| 2024-12-30 | 2.92 | 2.93 | 2.86 | 2.89 | -1.7% | 148,200 | 42,644,805 |
| 2024-12-27 | 2.9 | 2.95 | 2.88 | 2.94 | +1.38% | 199,088 | 58,347,307 |
| 2024-12-26 | 2.9 | 2.93 | 2.89 | 2.9 | -0.34% | 133,437 | 38,798,740 |
| 2024-12-25 | 2.95 | 2.95 | 2.86 | 2.91 | -1.69% | 164,530 | 47,650,249 |
| 2024-12-24 | 2.93 | 2.96 | 2.9 | 2.96 | +1.72% | 197,794 | 57,923,254 |
| 2024-12-23 | 3.03 | 3.04 | 2.91 | 2.91 | -3.64% | 282,865 | 83,663,084 |
| 2024-12-20 | 3.05 | 3.07 | 3 | 3.02 | -0.98% | 197,819 | 60,070,661 |
| 2024-12-19 | 3.03 | 3.06 | 3 | 3.05 | -0.33% | 189,870 | 57,517,005 |
| 2024-12-18 | 3.1 | 3.12 | 3.04 | 3.06 | -0.97% | 214,899 | 66,153,821 |
| 2024-12-17 | 3.19 | 3.22 | 3.07 | 3.09 | -3.74% | 304,606 | 95,190,019 |
| 2024-12-16 | 3.22 | 3.25 | 3.18 | 3.21 | -0.31% | 232,911 | 74,650,091 |
| 2024-12-13 | 3.33 | 3.34 | 3.21 | 3.22 | -3.88% | 328,354 | 106,844,580 |
| 2024-12-12 | 3.33 | 3.37 | 3.3 | 3.35 | +0.3% | 314,614 | 105,173,293 |
| 2024-12-11 | 3.21 | 3.36 | 3.2 | 3.34 | +2.77% | 423,765 | 140,360,151 |
| 2024-12-10 | 3.37 | 3.37 | 3.24 | 3.25 | -1.52% | 465,710 | 153,884,532 |
| 2024-12-09 | 3.28 | 3.37 | 3.27 | 3.3 | 0% | 430,222 | 142,965,519 |
| 2024-12-06 | 3.2 | 3.31 | 3.18 | 3.3 | +2.8% | 555,709 | 182,059,593 |
| 2024-12-05 | 3.11 | 3.24 | 3.1 | 3.21 | +1.9% | 368,134 | 117,230,983 |
| 2024-12-04 | 3.22 | 3.26 | 3.13 | 3.15 | +0.64% | 572,292 | 182,920,632 |
| 2024-12-03 | 3.14 | 3.16 | 3.09 | 3.13 | -0.63% | 209,135 | 65,242,589 |
| 2024-12-02 | 3.07 | 3.17 | 3.06 | 3.15 | +2.94% | 337,602 | 105,365,306 |
| 2024-11-29 | 3.06 | 3.1 | 3.03 | 3.06 | -1.29% | 306,325 | 93,683,731 |
| 2024-11-28 | 3.05 | 3.15 | 3.02 | 3.1 | +3.33% | 446,894 | 138,228,092 |
| 2024-11-27 | 2.99 | 3 | 2.9 | 3 | 0% | 199,591 | 58,818,570 |
| 2024-11-26 | 3 | 3.04 | 2.99 | 3 | -0.66% | 126,155 | 37,972,276 |
| 2024-11-25 | 2.96 | 3.05 | 2.96 | 3.02 | +1.68% | 161,558 | 48,434,667 |
| 2024-11-22 | 3.06 | 3.07 | 2.96 | 2.97 | -2.94% | 170,624 | 51,624,206 |
| 2024-11-21 | 3.05 | 3.09 | 3.01 | 3.06 | +0.33% | 158,663 | 48,434,726 |
| 2024-11-20 | 2.98 | 3.08 | 2.98 | 3.05 | +2.01% | 218,913 | 66,302,246 |
| 2024-11-19 | 2.96 | 2.99 | 2.91 | 2.99 | +1.36% | 192,433 | 56,791,656 |
| 2024-11-18 | 2.99 | 3.03 | 2.93 | 2.95 | -1.01% | 251,155 | 74,909,974 |
| 2024-11-15 | 3.04 | 3.09 | 2.97 | 2.98 | -2.93% | 304,291 | 92,324,249 |
| 2024-11-14 | 3.09 | 3.3 | 3.07 | 3.07 | -1.29% | 458,839 | 144,998,010 |
| 2024-11-13 | 3.11 | 3.17 | 3.06 | 3.11 | 0% | 231,237 | 71,853,157 |
| 2024-11-12 | 3.18 | 3.2 | 3.08 | 3.11 | -1.89% | 313,906 | 98,795,373 |
| 2024-11-11 | 3.14 | 3.18 | 3.12 | 3.17 | 0% | 280,081 | 88,196,987 |
| 2024-11-08 | 3.29 | 3.33 | 3.15 | 3.17 | -2.76% | 514,122 | 165,397,600 |
| 2024-11-07 | 3.15 | 3.28 | 3.11 | 3.26 | +2.19% | 560,530 | 180,054,778 |
| 2024-11-06 | 3.18 | 3.22 | 3.15 | 3.19 | 0% | 553,713 | 176,390,218 |
| 2024-11-05 | 3.09 | 3.21 | 3.07 | 3.19 | +2.24% | 636,069 | 201,408,532 |
| 2024-11-04 | 3.19 | 3.2 | 3.05 | 3.12 | -1.89% | 504,755 | 156,735,863 |
| 2024-11-01 | 3 | 3.21 | 2.99 | 3.18 | +5.65% | 1,000,740 | 314,359,404 |
| 2024-10-31 | 2.99 | 3.03 | 2.96 | 3.01 | +1.01% | 289,313 | 86,887,585 |
| 2024-10-30 | 2.97 | 2.99 | 2.94 | 2.98 | +0.34% | 183,380 | 54,370,731 |
| 2024-10-29 | 3.06 | 3.1 | 2.96 | 2.97 | -2.94% | 324,851 | 98,042,230 |
| 2024-10-28 | 2.96 | 3.06 | 2.95 | 3.06 | +2% | 379,478 | 114,548,381 |
| 2024-10-25 | 2.99 | 3.03 | 2.97 | 3 | -0.33% | 304,896 | 91,359,308 |
| 2024-10-24 | 2.93 | 3.02 | 2.92 | 3.01 | +2.03% | 246,159 | 73,191,019 |
| 2024-10-23 | 2.95 | 2.97 | 2.93 | 2.95 | 0% | 179,202 | 52,939,986 |
| 2024-10-22 | 2.89 | 2.95 | 2.88 | 2.95 | +1.37% | 193,200 | 56,516,990 |
| 2024-10-21 | 2.9 | 2.95 | 2.89 | 2.91 | +0.69% | 182,954 | 53,295,161 |
| 2024-10-18 | 2.83 | 2.92 | 2.82 | 2.89 | +1.76% | 183,199 | 52,570,693 |
| 2024-10-17 | 2.91 | 2.94 | 2.83 | 2.84 | -1.73% | 133,245 | 38,406,349 |
| 2024-10-16 | 2.85 | 2.92 | 2.84 | 2.89 | +0.35% | 138,145 | 39,850,153 |
| 2024-10-15 | 2.94 | 2.96 | 2.87 | 2.88 | -2.37% | 199,210 | 57,921,756 |
| 2024-10-14 | 2.92 | 2.97 | 2.89 | 2.95 | +1.37% | 192,390 | 56,383,587 |
| 2024-10-11 | 3 | 3.01 | 2.88 | 2.91 | -2.68% | 196,268 | 57,823,245 |
| 2024-10-10 | 2.94 | 3.09 | 2.87 | 2.99 | +2.4% | 342,244 | 102,208,814 |
| 2024-10-09 | 3.15 | 3.15 | 2.91 | 2.92 | -9.32% | 476,168 | 143,143,769 |
| 2024-10-08 | 3.38 | 3.41 | 3.08 | 3.22 | +3.87% | 773,966 | 251,656,611 |
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：