股票概览
3.15
+1.61%
+0.05
3.11
开盘价
3.19
最高价
3.07
最低价
128,410
成交量
数据更新至: 2025-03-25
技术指标
3.13
MA5 (5日均线)
3.13
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 | 3.11 | 3.19 | 3.07 | 3.15 | +1.61% | 128,410 | 40,360,723 |
| 2025-03-24 | 3.27 | 3.27 | 3.07 | 3.1 | -4.91% | 291,513 | 91,934,858 |
| 2025-03-21 | 3.09 | 3.31 | 3.06 | 3.26 | +5.84% | 487,555 | 157,113,940 |
| 2025-03-20 | 3.06 | 3.12 | 3.04 | 3.08 | +0.33% | 157,206 | 48,357,302 |
| 2025-03-19 | 3.08 | 3.1 | 3.05 | 3.07 | -0.32% | 140,927 | 43,245,048 |
| 2025-03-18 | 3.1 | 3.12 | 3.07 | 3.08 | -0.32% | 147,504 | 45,640,528 |
| 2025-03-17 | 3.14 | 3.15 | 3.07 | 3.09 | -1.28% | 204,229 | 63,331,726 |
| 2025-03-14 | 3.11 | 3.15 | 3.1 | 3.13 | +0.32% | 172,686 | 54,027,881 |
| 2025-03-13 | 3.19 | 3.19 | 3.08 | 3.12 | -2.8% | 244,101 | 76,400,955 |
| 2025-03-12 | 3.24 | 3.29 | 3.2 | 3.21 | +0.31% | 237,338 | 76,928,245 |
| 2025-03-11 | 3.1 | 3.2 | 3.09 | 3.2 | +3.23% | 266,862 | 84,407,963 |
| 2025-03-10 | 3.09 | 3.15 | 3.08 | 3.1 | +0.32% | 167,714 | 52,112,405 |
| 2025-03-07 | 3.12 | 3.17 | 3.06 | 3.09 | -1.9% | 238,701 | 74,589,215 |
| 2025-03-06 | 3.19 | 3.22 | 3.13 | 3.15 | -1.56% | 309,971 | 98,007,257 |
| 2025-03-05 | 3.03 | 3.23 | 3.01 | 3.2 | +6.31% | 383,882 | 120,259,903 |
| 2025-03-04 | 3.05 | 3.07 | 3 | 3.01 | -1.31% | 191,680 | 58,061,015 |
| 2025-03-03 | 3.04 | 3.1 | 2.94 | 3.05 | +0.66% | 222,137 | 67,577,615 |
| 2025-02-28 | 3.01 | 3.13 | 3 | 3.03 | 0% | 281,600 | 86,458,219 |
| 2025-02-27 | 3.14 | 3.14 | 2.95 | 3.03 | -2.88% | 294,926 | 89,912,311 |
| 2025-02-26 | 3.15 | 3.17 | 3.08 | 3.12 | 0% | 190,721 | 59,324,877 |
| 2025-02-25 | 3.1 | 3.21 | 3.07 | 3.12 | +0.32% | 249,740 | 78,557,331 |
| 2025-02-24 | 3.12 | 3.16 | 3.05 | 3.11 | -2.81% | 307,736 | 95,845,508 |
| 2025-02-21 | 3.25 | 3.28 | 3.17 | 3.2 | -0.93% | 265,703 | 85,310,594 |
| 2025-02-20 | 3.33 | 3.33 | 3.21 | 3.23 | -3.29% | 289,682 | 94,218,022 |
| 2025-02-19 | 3.31 | 3.38 | 3.29 | 3.34 | +0.3% | 216,074 | 71,990,636 |
| 2025-02-18 | 3.4 | 3.46 | 3.31 | 3.33 | -2.06% | 281,511 | 95,191,634 |
| 2025-02-17 | 3.39 | 3.56 | 3.36 | 3.4 | +2.41% | 401,534 | 138,478,422 |
| 2025-02-14 | 3.18 | 3.35 | 3.16 | 3.32 | +4.08% | 367,031 | 119,891,131 |
| 2025-02-13 | 3.3 | 3.3 | 3.13 | 3.19 | -2.45% | 336,828 | 107,169,805 |
| 2025-02-12 | 3.28 | 3.38 | 3.26 | 3.27 | -0.61% | 276,400 | 91,371,043 |
| 2025-02-11 | 3.24 | 3.34 | 3.2 | 3.29 | +1.23% | 322,759 | 105,434,351 |
| 2025-02-10 | 3.11 | 3.25 | 3.11 | 3.25 | +2.52% | 394,278 | 124,917,830 |
| 2025-02-07 | 3.17 | 3.37 | 3.14 | 3.17 | 0% | 529,837 | 173,202,451 |
| 2025-02-06 | 3.03 | 3.19 | 2.99 | 3.17 | +4.62% | 364,480 | 112,529,843 |
| 2025-02-05 | 2.89 | 3.05 | 2.87 | 3.03 | +7.07% | 377,667 | 112,588,955 |
| 2025-01-27 | 2.69 | 2.94 | 2.69 | 2.83 | +4.04% | 342,493 | 97,526,356 |
| 2025-01-24 | 2.78 | 2.79 | 2.71 | 2.72 | -1.81% | 226,560 | 62,447,703 |
| 2025-01-23 | 2.9 | 2.91 | 2.77 | 2.77 | -4.48% | 334,403 | 95,053,909 |
| 2025-01-22 | 2.75 | 2.95 | 2.65 | 2.9 | +5.07% | 456,456 | 129,549,937 |
| 2025-01-21 | 2.79 | 2.83 | 2.75 | 2.76 | +0.36% | 214,347 | 59,717,992 |
| 2025-01-20 | 2.82 | 2.87 | 2.72 | 2.75 | -3.17% | 400,853 | 111,488,573 |
| 2025-01-17 | 3.03 | 3.03 | 2.77 | 2.84 | -6.89% | 533,934 | 154,873,698 |
| 2025-01-16 | 3.11 | 3.17 | 3.02 | 3.05 | -1.61% | 318,888 | 98,271,650 |
| 2025-01-15 | 3.19 | 3.19 | 3.08 | 3.1 | -3.13% | 304,513 | 94,904,059 |
| 2025-01-14 | 3.1 | 3.21 | 3.07 | 3.2 | +3.9% | 307,876 | 97,071,607 |
| 2025-01-13 | 3.13 | 3.14 | 2.92 | 3.08 | -1.6% | 310,957 | 94,010,750 |
| 2025-01-10 | 3.13 | 3.2 | 3.07 | 3.13 | -0.32% | 328,428 | 103,016,006 |
| 2025-01-09 | 3.23 | 3.25 | 3.08 | 3.14 | -2.79% | 391,793 | 123,518,136 |
| 2025-01-08 | 3.27 | 3.31 | 3.12 | 3.23 | -2.42% | 425,399 | 136,904,869 |
| 2025-01-07 | 3.05 | 3.33 | 3.05 | 3.31 | +7.47% | 419,388 | 134,427,302 |
| 2025-01-06 | 3.49 | 3.49 | 3.07 | 3.08 | -16.08% | 721,158 | 236,761,661 |
| 2025-01-03 | 3.79 | 3.82 | 3.6 | 3.67 | -2.91% | 440,664 | 161,885,092 |
| 2025-01-02 | 3.66 | 3.86 | 3.65 | 3.78 | +3.28% | 531,144 | 199,809,491 |
| 2024-12-31 | 3.77 | 3.96 | 3.62 | 3.66 | +4.57% | 729,013 | 274,495,585 |
| 2024-12-30 | 3.39 | 3.56 | 3.28 | 3.5 | +4.17% | 545,256 | 188,435,871 |
| 2024-12-27 | 3.25 | 3.45 | 3.25 | 3.36 | +5.33% | 469,588 | 157,597,445 |
| 2024-12-26 | 3.04 | 3.26 | 3.03 | 3.19 | +4.93% | 421,043 | 132,891,503 |
| 2024-12-25 | 3.31 | 3.35 | 3.04 | 3.04 | -8.98% | 629,341 | 197,951,724 |
| 2024-12-24 | 3.3 | 3.5 | 3.26 | 3.34 | -6.7% | 676,812 | 228,211,685 |
| 2024-12-23 | 3.85 | 3.94 | 3.39 | 3.58 | -9.14% | 599,317 | 221,744,965 |
| 2024-12-20 | 3.87 | 4.05 | 3.75 | 3.94 | +1.55% | 536,191 | 209,600,232 |
| 2024-12-19 | 3.6 | 3.91 | 3.55 | 3.88 | +8.68% | 610,758 | 228,630,642 |
| 2024-12-18 | 3.53 | 3.67 | 3.45 | 3.57 | +1.13% | 472,986 | 168,649,717 |
| 2024-12-17 | 3.55 | 3.69 | 3.17 | 3.53 | +0.28% | 832,733 | 287,125,852 |
| 2024-12-16 | 4.04 | 4.14 | 3.3 | 3.52 | -12.87% | 962,676 | 359,847,606 |
| 2024-12-13 | 4.01 | 4.19 | 3.99 | 4.04 | -0.49% | 604,455 | 246,488,006 |
| 2024-12-12 | 3.77 | 4.22 | 3.76 | 4.06 | +6.84% | 797,059 | 318,792,801 |
| 2024-12-11 | 3.76 | 3.93 | 3.75 | 3.8 | +0.26% | 565,424 | 215,756,168 |
| 2024-12-10 | 3.93 | 4.05 | 3.63 | 3.79 | -2.57% | 1,007,713 | 387,938,997 |
| 2024-12-09 | 3.51 | 3.97 | 3.42 | 3.89 | +12.1% | 1,223,533 | 451,798,807 |
| 2024-12-06 | 3.08 | 3.58 | 3.08 | 3.47 | +16.05% | 1,045,351 | 346,678,879 |
| 2024-12-05 | 2.89 | 3 | 2.88 | 2.99 | +3.46% | 414,218 | 122,605,614 |
| 2024-12-04 | 2.94 | 3.04 | 2.85 | 2.89 | -2.36% | 547,318 | 161,076,289 |
| 2024-12-03 | 3.02 | 3.1 | 2.95 | 2.96 | -2.95% | 529,853 | 158,935,326 |
| 2024-12-02 | 3.03 | 3.13 | 2.99 | 3.05 | +4.45% | 644,837 | 196,862,837 |
| 2024-11-29 | 2.93 | 3.07 | 2.85 | 2.92 | +0.69% | 759,267 | 224,881,340 |
| 2024-11-28 | 2.85 | 3.06 | 2.76 | 2.9 | +2.47% | 1,033,911 | 303,719,221 |
| 2024-11-27 | 2.56 | 2.83 | 2.53 | 2.83 | +13.2% | 939,760 | 252,588,385 |
| 2024-11-26 | 2.43 | 2.53 | 2.41 | 2.5 | +3.73% | 430,839 | 106,980,567 |
| 2024-11-25 | 2.39 | 2.42 | 2.3 | 2.41 | +0.42% | 356,904 | 84,362,090 |
| 2024-11-22 | 2.5 | 2.54 | 2.38 | 2.4 | -4% | 421,918 | 104,480,570 |
| 2024-11-21 | 2.55 | 2.55 | 2.48 | 2.5 | -2.34% | 409,423 | 102,806,688 |
| 2024-11-20 | 2.5 | 2.59 | 2.48 | 2.56 | +1.99% | 446,260 | 113,491,789 |
| 2024-11-19 | 2.5 | 2.53 | 2.39 | 2.51 | +0.4% | 464,298 | 114,824,014 |
| 2024-11-18 | 2.67 | 2.69 | 2.46 | 2.5 | -4.58% | 521,902 | 133,026,770 |
| 2024-11-15 | 2.75 | 2.8 | 2.61 | 2.62 | -5.42% | 523,522 | 142,354,498 |
| 2024-11-14 | 2.85 | 2.89 | 2.76 | 2.77 | -3.15% | 528,617 | 149,539,685 |
| 2024-11-13 | 2.91 | 2.98 | 2.77 | 2.86 | -1.72% | 561,958 | 160,476,472 |
| 2024-11-12 | 3.03 | 3.08 | 2.87 | 2.91 | -3.96% | 621,238 | 183,867,919 |
| 2024-11-11 | 2.9 | 3.08 | 2.89 | 3.03 | +4.48% | 577,583 | 173,174,406 |
| 2024-11-08 | 2.85 | 3.04 | 2.85 | 2.9 | +1.75% | 698,361 | 204,681,751 |
| 2024-11-07 | 2.68 | 2.89 | 2.64 | 2.85 | +5.17% | 691,763 | 192,443,157 |
| 2024-11-06 | 2.78 | 2.84 | 2.69 | 2.71 | -2.87% | 700,359 | 193,051,269 |
| 2024-11-05 | 2.69 | 2.82 | 2.69 | 2.79 | +2.57% | 594,810 | 164,040,976 |
| 2024-11-04 | 2.67 | 2.8 | 2.63 | 2.72 | +0.37% | 551,216 | 149,949,291 |
| 2024-11-01 | 2.92 | 3.14 | 2.7 | 2.71 | -8.14% | 1,037,049 | 299,627,947 |
| 2024-10-31 | 2.73 | 3.1 | 2.69 | 2.95 | +8.06% | 1,054,861 | 307,377,560 |
| 2024-10-30 | 2.6 | 2.79 | 2.58 | 2.73 | +1.49% | 875,689 | 237,297,297 |
| 2024-10-29 | 2.51 | 2.86 | 2.43 | 2.69 | +7.6% | 1,057,006 | 275,249,658 |
| 2024-10-28 | 2.39 | 2.55 | 2.38 | 2.5 | +3.73% | 541,494 | 134,067,462 |
| 2024-10-25 | 2.41 | 2.44 | 2.36 | 2.41 | 0% | 521,063 | 124,631,885 |
| 2024-10-24 | 2.34 | 2.47 | 2.32 | 2.41 | +1.69% | 560,296 | 135,341,573 |
| 2024-10-23 | 2.39 | 2.47 | 2.35 | 2.37 | -0.84% | 596,983 | 143,281,021 |
| 2024-10-22 | 2.22 | 2.45 | 2.19 | 2.39 | +7.17% | 779,946 | 181,424,234 |
| 2024-10-21 | 2.22 | 2.27 | 2.19 | 2.23 | +1.36% | 510,577 | 113,664,561 |
| 2024-10-18 | 2.14 | 2.23 | 2.12 | 2.2 | +2.8% | 480,165 | 104,672,914 |
| 2024-10-17 | 2.15 | 2.22 | 2.13 | 2.14 | +0.94% | 440,990 | 95,892,254 |
| 2024-10-16 | 2.1 | 2.16 | 2.09 | 2.12 | -0.93% | 375,758 | 79,863,200 |
| 2024-10-15 | 2.21 | 2.24 | 2.13 | 2.14 | -4.04% | 539,250 | 117,964,008 |
| 2024-10-14 | 2.2 | 2.24 | 2.14 | 2.23 | +2.29% | 454,136 | 99,659,599 |
| 2024-10-11 | 2.35 | 2.38 | 2.14 | 2.18 | -7.23% | 677,430 | 152,049,174 |
| 2024-10-10 | 2.4 | 2.44 | 2.33 | 2.35 | +0.43% | 576,086 | 137,317,678 |
| 2024-10-09 | 2.49 | 2.56 | 2.33 | 2.34 | -11.36% | 929,432 | 228,986,976 |
| 2024-10-08 | 2.56 | 2.67 | 2.32 | 2.64 | +16.81% | 1,461,974 | 363,435,921 |
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：