股票概览
3.05
+0.33%
+0.01
3.03
开盘价
3.06
最高价
2.98
最低价
105,829
成交量
数据更新至: 2025-03-25
技术指标
3.10
MA5 (5日均线)
3.10
MA10 (10日均线)
3.08
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 | 3.03 | 3.06 | 2.98 | 3.05 | +0.33% | 105,829 | 31,969,470 |
| 2025-03-24 | 3.14 | 3.15 | 2.98 | 3.04 | -3.18% | 244,234 | 74,471,133 |
| 2025-03-21 | 3.13 | 3.16 | 3.11 | 3.14 | 0% | 168,953 | 52,929,727 |
| 2025-03-20 | 3.12 | 3.17 | 3.11 | 3.14 | +0.32% | 131,301 | 41,267,045 |
| 2025-03-19 | 3.15 | 3.17 | 3.11 | 3.13 | -0.95% | 113,026 | 35,426,332 |
| 2025-03-18 | 3.15 | 3.18 | 3.12 | 3.16 | +0.32% | 153,605 | 48,256,163 |
| 2025-03-17 | 3.15 | 3.19 | 3.14 | 3.15 | +0.96% | 239,629 | 75,664,524 |
| 2025-03-14 | 3.06 | 3.14 | 3.04 | 3.12 | +2.63% | 252,121 | 78,149,739 |
| 2025-03-13 | 3.08 | 3.08 | 3.01 | 3.04 | -0.98% | 153,839 | 46,743,776 |
| 2025-03-12 | 3.11 | 3.11 | 3.06 | 3.07 | -0.97% | 185,902 | 57,171,918 |
| 2025-03-11 | 3.06 | 3.11 | 3.05 | 3.1 | 0% | 160,741 | 49,523,748 |
| 2025-03-10 | 3.14 | 3.15 | 3.07 | 3.1 | -0.64% | 220,602 | 68,549,857 |
| 2025-03-07 | 3.05 | 3.2 | 3.04 | 3.12 | +1.3% | 446,005 | 139,015,022 |
| 2025-03-06 | 3.01 | 3.09 | 3 | 3.08 | +2.33% | 311,277 | 94,715,459 |
| 2025-03-05 | 3.08 | 3.08 | 2.96 | 3.01 | -1.63% | 262,135 | 78,694,851 |
| 2025-03-04 | 3.01 | 3.07 | 2.99 | 3.06 | +0.99% | 208,559 | 63,108,752 |
| 2025-03-03 | 3.03 | 3.09 | 3.01 | 3.03 | +1% | 230,538 | 70,341,030 |
| 2025-02-28 | 3.05 | 3.08 | 3 | 3 | -2.28% | 240,056 | 72,863,946 |
| 2025-02-27 | 3.06 | 3.1 | 3.03 | 3.07 | +0.33% | 221,591 | 67,848,708 |
| 2025-02-26 | 3.01 | 3.08 | 3 | 3.06 | +2% | 217,895 | 66,485,983 |
| 2025-02-25 | 3.02 | 3.06 | 2.98 | 3 | -1.32% | 196,720 | 59,345,371 |
| 2025-02-24 | 3 | 3.07 | 2.98 | 3.04 | +1.33% | 255,860 | 77,633,247 |
| 2025-02-21 | 2.96 | 3.03 | 2.89 | 3 | +1.69% | 336,013 | 99,645,906 |
| 2025-02-20 | 2.96 | 2.99 | 2.94 | 2.95 | -0.67% | 156,175 | 46,252,672 |
| 2025-02-19 | 2.94 | 2.99 | 2.94 | 2.97 | +1.02% | 155,505 | 45,965,255 |
| 2025-02-18 | 3.05 | 3.06 | 2.93 | 2.94 | -3.92% | 225,947 | 67,529,999 |
| 2025-02-17 | 3.01 | 3.08 | 2.99 | 3.06 | +2.34% | 227,070 | 68,995,288 |
| 2025-02-14 | 3.04 | 3.06 | 2.97 | 2.99 | -1.64% | 215,855 | 64,827,321 |
| 2025-02-13 | 3.02 | 3.1 | 3.02 | 3.04 | +0.33% | 308,391 | 94,441,924 |
| 2025-02-12 | 2.98 | 3.03 | 2.94 | 3.03 | +2.02% | 212,990 | 63,617,075 |
| 2025-02-11 | 3.03 | 3.04 | 2.95 | 2.97 | -1.98% | 173,599 | 51,617,528 |
| 2025-02-10 | 2.98 | 3.03 | 2.98 | 3.03 | +2.36% | 275,047 | 82,639,774 |
| 2025-02-07 | 2.87 | 3.01 | 2.87 | 2.96 | +2.78% | 370,126 | 109,112,796 |
| 2025-02-06 | 2.88 | 2.88 | 2.81 | 2.88 | +0.7% | 247,637 | 70,621,148 |
| 2025-02-05 | 2.89 | 2.91 | 2.84 | 2.86 | 0% | 158,467 | 45,552,380 |
| 2025-01-27 | 2.89 | 2.95 | 2.86 | 2.86 | -0.35% | 167,029 | 48,574,374 |
| 2025-01-24 | 2.91 | 2.91 | 2.85 | 2.87 | -1.37% | 209,780 | 60,439,028 |
| 2025-01-23 | 2.93 | 2.99 | 2.91 | 2.91 | 0% | 239,363 | 70,636,213 |
| 2025-01-22 | 2.96 | 2.97 | 2.88 | 2.91 | -3% | 217,486 | 63,441,512 |
| 2025-01-21 | 3.02 | 3.11 | 2.98 | 3 | 0% | 328,125 | 99,809,256 |
| 2025-01-20 | 2.97 | 3.04 | 2.88 | 3 | +1.69% | 253,674 | 75,515,694 |
| 2025-01-17 | 2.94 | 2.98 | 2.88 | 2.95 | +0.34% | 179,430 | 52,906,965 |
| 2025-01-16 | 2.94 | 2.99 | 2.91 | 2.94 | +0.34% | 212,535 | 62,665,577 |
| 2025-01-15 | 2.93 | 2.98 | 2.87 | 2.93 | +0.34% | 233,188 | 68,173,766 |
| 2025-01-14 | 2.83 | 2.92 | 2.83 | 2.92 | +3.18% | 233,645 | 67,399,120 |
| 2025-01-13 | 2.76 | 2.83 | 2.71 | 2.83 | +1.07% | 179,670 | 49,920,021 |
| 2025-01-10 | 2.91 | 2.93 | 2.8 | 2.8 | -3.78% | 188,589 | 53,760,602 |
| 2025-01-09 | 2.9 | 2.93 | 2.88 | 2.91 | -0.34% | 141,911 | 41,300,043 |
| 2025-01-08 | 2.92 | 2.94 | 2.83 | 2.92 | 0% | 209,405 | 60,540,439 |
| 2025-01-07 | 2.88 | 2.93 | 2.86 | 2.92 | +1.04% | 209,153 | 60,566,108 |
| 2025-01-06 | 2.9 | 2.91 | 2.8 | 2.89 | -1.03% | 273,930 | 78,264,879 |
| 2025-01-03 | 3.02 | 3.05 | 2.9 | 2.92 | -2.67% | 280,602 | 82,975,642 |
| 2025-01-02 | 3.03 | 3.1 | 2.97 | 3 | 0% | 328,485 | 100,270,756 |
| 2024-12-31 | 3.08 | 3.13 | 2.99 | 3 | -2.6% | 215,964 | 65,861,521 |
| 2024-12-30 | 3.14 | 3.18 | 3.03 | 3.08 | -1.6% | 261,246 | 80,258,664 |
| 2024-12-27 | 3.06 | 3.17 | 3.05 | 3.13 | +1.95% | 265,065 | 82,918,615 |
| 2024-12-26 | 3.08 | 3.12 | 3.04 | 3.07 | 0% | 208,379 | 64,075,696 |
| 2024-12-25 | 3.16 | 3.17 | 3.02 | 3.07 | -2.85% | 277,738 | 85,214,735 |
| 2024-12-24 | 3.15 | 3.2 | 3.12 | 3.16 | -0.32% | 231,595 | 73,043,214 |
| 2024-12-23 | 3.33 | 3.33 | 3.15 | 3.17 | -4.52% | 298,170 | 95,760,105 |
| 2024-12-20 | 3.36 | 3.39 | 3.31 | 3.32 | -1.19% | 297,891 | 99,767,894 |
| 2024-12-19 | 3.37 | 3.42 | 3.31 | 3.36 | -1.75% | 312,454 | 104,581,569 |
| 2024-12-18 | 3.45 | 3.48 | 3.36 | 3.42 | -0.87% | 303,637 | 103,866,882 |
| 2024-12-17 | 3.66 | 3.66 | 3.43 | 3.45 | -5.74% | 373,394 | 130,828,034 |
| 2024-12-16 | 3.65 | 3.73 | 3.6 | 3.66 | 0% | 353,000 | 129,543,959 |
| 2024-12-13 | 3.8 | 3.82 | 3.65 | 3.66 | -4.69% | 527,128 | 195,284,879 |
| 2024-12-12 | 3.73 | 3.84 | 3.66 | 3.84 | +3.23% | 582,584 | 220,567,235 |
| 2024-12-11 | 3.58 | 3.73 | 3.55 | 3.72 | +3.62% | 558,381 | 205,758,296 |
| 2024-12-10 | 3.75 | 3.8 | 3.59 | 3.59 | -0.28% | 629,806 | 231,027,423 |
| 2024-12-09 | 3.69 | 3.73 | 3.56 | 3.6 | -2.17% | 420,631 | 152,434,879 |
| 2024-12-06 | 3.53 | 3.73 | 3.52 | 3.68 | +4.25% | 592,416 | 216,438,145 |
| 2024-12-05 | 3.49 | 3.53 | 3.47 | 3.53 | +0.86% | 262,725 | 92,078,226 |
| 2024-12-04 | 3.56 | 3.59 | 3.48 | 3.5 | -2.51% | 299,203 | 105,973,124 |
| 2024-12-03 | 3.56 | 3.62 | 3.52 | 3.59 | +0.84% | 379,649 | 135,687,335 |
| 2024-12-02 | 3.46 | 3.57 | 3.42 | 3.56 | +3.49% | 407,648 | 143,194,303 |
| 2024-11-29 | 3.44 | 3.48 | 3.38 | 3.44 | -0.29% | 339,457 | 116,434,315 |
| 2024-11-28 | 3.4 | 3.5 | 3.39 | 3.45 | +1.47% | 431,778 | 148,815,264 |
| 2024-11-27 | 3.39 | 3.4 | 3.25 | 3.4 | +0.29% | 432,796 | 144,571,914 |
| 2024-11-26 | 3.4 | 3.46 | 3.35 | 3.39 | -0.88% | 472,727 | 160,412,108 |
| 2024-11-25 | 3.5 | 3.54 | 3.34 | 3.42 | -3.12% | 1,047,081 | 359,161,838 |
| 2024-11-22 | 3.34 | 3.67 | 3.33 | 3.53 | +5.69% | 1,461,294 | 528,403,107 |
| 2024-11-21 | 3.3 | 3.36 | 3.28 | 3.34 | +0.91% | 270,680 | 89,984,444 |
| 2024-11-20 | 3.25 | 3.33 | 3.21 | 3.31 | +1.53% | 267,537 | 87,878,594 |
| 2024-11-19 | 3.27 | 3.27 | 3.17 | 3.26 | 0% | 319,388 | 102,708,153 |
| 2024-11-18 | 3.24 | 3.35 | 3.24 | 3.26 | +2.19% | 435,770 | 143,556,029 |
| 2024-11-15 | 3.3 | 3.34 | 3.17 | 3.19 | -4.49% | 393,728 | 128,327,993 |
| 2024-11-14 | 3.48 | 3.52 | 3.34 | 3.34 | -2.34% | 384,545 | 130,957,904 |
| 2024-11-13 | 3.5 | 3.57 | 3.38 | 3.42 | -2.56% | 451,393 | 156,653,684 |
| 2024-11-12 | 3.47 | 3.69 | 3.44 | 3.51 | +1.15% | 631,064 | 222,309,761 |
| 2024-11-11 | 3.49 | 3.57 | 3.41 | 3.47 | -1.7% | 444,175 | 153,824,258 |
| 2024-11-08 | 3.75 | 3.8 | 3.51 | 3.53 | -4.34% | 687,786 | 245,984,698 |
| 2024-11-07 | 3.48 | 3.72 | 3.46 | 3.69 | +5.13% | 730,402 | 265,855,490 |
| 2024-11-06 | 3.43 | 3.57 | 3.33 | 3.51 | +2.33% | 661,746 | 228,688,677 |
| 2024-11-05 | 3.31 | 3.45 | 3.3 | 3.43 | +3.63% | 474,272 | 161,412,766 |
| 2024-11-04 | 3.33 | 3.35 | 3.21 | 3.31 | 0% | 404,093 | 132,044,610 |
| 2024-11-01 | 3.38 | 3.47 | 3.28 | 3.31 | -2.07% | 450,736 | 151,263,059 |
| 2024-10-31 | 3.25 | 3.45 | 3.22 | 3.38 | +4% | 549,032 | 184,951,508 |
| 2024-10-30 | 3.22 | 3.29 | 3.19 | 3.25 | +1.25% | 326,423 | 105,789,013 |
| 2024-10-29 | 3.37 | 3.37 | 3.2 | 3.21 | -4.18% | 404,883 | 132,746,325 |
| 2024-10-28 | 3.2 | 3.35 | 3.19 | 3.35 | +4.36% | 489,592 | 161,963,805 |
| 2024-10-25 | 3.17 | 3.26 | 3.16 | 3.21 | +1.26% | 374,534 | 120,770,729 |
| 2024-10-24 | 3.13 | 3.19 | 3.12 | 3.17 | +0.63% | 294,136 | 92,986,436 |
| 2024-10-23 | 3.15 | 3.19 | 3.11 | 3.15 | 0% | 361,907 | 114,396,156 |
| 2024-10-22 | 3.1 | 3.17 | 3.09 | 3.15 | +1.94% | 343,610 | 107,893,842 |
| 2024-10-21 | 3.11 | 3.12 | 3.07 | 3.09 | -0.96% | 366,932 | 113,598,958 |
| 2024-10-18 | 3.05 | 3.15 | 2.99 | 3.12 | +0.97% | 474,717 | 146,325,434 |
| 2024-10-17 | 3.33 | 3.33 | 3.07 | 3.09 | -7.21% | 687,857 | 217,970,757 |
| 2024-10-16 | 3.13 | 3.33 | 3.13 | 3.33 | +8.47% | 819,296 | 265,484,996 |
| 2024-10-15 | 3.1 | 3.17 | 3.06 | 3.07 | -1.92% | 395,436 | 123,201,025 |
| 2024-10-14 | 3.16 | 3.2 | 3.09 | 3.13 | +1.95% | 496,624 | 155,873,462 |
| 2024-10-11 | 3.09 | 3.17 | 3.04 | 3.07 | -0.97% | 433,485 | 134,881,779 |
| 2024-10-10 | 3.1 | 3.26 | 2.98 | 3.1 | -3.13% | 644,751 | 200,015,450 |
| 2024-10-09 | 3.43 | 3.43 | 3.2 | 3.2 | -10.11% | 665,231 | 216,424,258 |
| 2024-10-08 | 3.97 | 3.97 | 3.42 | 3.56 | -1.66% | 1,401,246 | 515,429,855 |
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：