股票概览
3.16
+0.96%
+0.03
3.13
开盘价
3.16
最高价
3.1
最低价
94,875
成交量
数据更新至: 2025-03-25
技术指标
3.19
MA5 (5日均线)
3.18
MA10 (10日均线)
3.16
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 | 3.13 | 3.16 | 3.1 | 3.16 | +0.96% | 94,875 | 29,630,176 |
| 2025-03-24 | 3.19 | 3.21 | 3.07 | 3.13 | -2.19% | 206,323 | 64,736,033 |
| 2025-03-21 | 3.24 | 3.26 | 3.18 | 3.2 | -1.23% | 233,711 | 75,248,117 |
| 2025-03-20 | 3.21 | 3.27 | 3.2 | 3.24 | +1.25% | 193,631 | 62,670,234 |
| 2025-03-19 | 3.21 | 3.26 | 3.19 | 3.2 | 0% | 202,551 | 65,138,814 |
| 2025-03-18 | 3.23 | 3.25 | 3.18 | 3.2 | -0.62% | 157,215 | 50,277,383 |
| 2025-03-17 | 3.21 | 3.25 | 3.2 | 3.22 | +0.31% | 197,139 | 63,491,026 |
| 2025-03-14 | 3.11 | 3.21 | 3.11 | 3.21 | +3.22% | 281,169 | 88,880,694 |
| 2025-03-13 | 3.12 | 3.13 | 3.07 | 3.11 | -0.64% | 169,108 | 52,398,180 |
| 2025-03-12 | 3.11 | 3.16 | 3.09 | 3.13 | +0.64% | 191,736 | 59,862,965 |
| 2025-03-11 | 3.09 | 3.12 | 3.05 | 3.11 | 0% | 176,660 | 54,596,158 |
| 2025-03-10 | 3.06 | 3.12 | 3.06 | 3.11 | +1.63% | 198,072 | 61,373,040 |
| 2025-03-07 | 3.09 | 3.1 | 3.05 | 3.06 | -1.29% | 168,412 | 51,694,976 |
| 2025-03-06 | 3.1 | 3.11 | 3.06 | 3.1 | +0.32% | 231,714 | 71,510,241 |
| 2025-03-05 | 3.15 | 3.15 | 3.06 | 3.09 | -2.22% | 190,845 | 58,872,210 |
| 2025-03-04 | 3.17 | 3.17 | 3.12 | 3.16 | -0.32% | 139,889 | 43,948,635 |
| 2025-03-03 | 3.15 | 3.21 | 3.15 | 3.17 | +0.32% | 148,814 | 47,341,010 |
| 2025-02-28 | 3.24 | 3.26 | 3.15 | 3.16 | -2.77% | 180,405 | 57,592,186 |
| 2025-02-27 | 3.26 | 3.28 | 3.2 | 3.25 | -0.31% | 163,929 | 53,110,986 |
| 2025-02-26 | 3.23 | 3.27 | 3.22 | 3.26 | +0.93% | 141,271 | 45,815,646 |
| 2025-02-25 | 3.23 | 3.27 | 3.21 | 3.23 | -0.92% | 137,834 | 44,575,577 |
| 2025-02-24 | 3.24 | 3.28 | 3.2 | 3.26 | +0.62% | 154,349 | 50,040,183 |
| 2025-02-21 | 3.27 | 3.29 | 3.19 | 3.24 | -0.92% | 166,714 | 53,756,504 |
| 2025-02-20 | 3.2 | 3.28 | 3.19 | 3.27 | +2.19% | 186,408 | 60,626,265 |
| 2025-02-19 | 3.22 | 3.23 | 3.18 | 3.2 | 0% | 168,123 | 53,739,662 |
| 2025-02-18 | 3.34 | 3.34 | 3.19 | 3.2 | -4.19% | 226,751 | 73,804,927 |
| 2025-02-17 | 3.29 | 3.36 | 3.27 | 3.34 | +2.45% | 249,390 | 83,077,874 |
| 2025-02-14 | 3.23 | 3.3 | 3.22 | 3.26 | +1.24% | 178,101 | 58,222,721 |
| 2025-02-13 | 3.26 | 3.26 | 3.21 | 3.22 | -1.23% | 148,527 | 48,105,083 |
| 2025-02-12 | 3.27 | 3.29 | 3.21 | 3.26 | -0.61% | 199,608 | 64,802,619 |
| 2025-02-11 | 3.33 | 3.35 | 3.25 | 3.28 | -1.8% | 160,581 | 52,514,261 |
| 2025-02-10 | 3.24 | 3.34 | 3.24 | 3.34 | +2.77% | 238,974 | 78,860,695 |
| 2025-02-07 | 3.19 | 3.27 | 3.19 | 3.25 | +1.88% | 211,330 | 68,342,440 |
| 2025-02-06 | 3.16 | 3.19 | 3.11 | 3.19 | +0.95% | 161,177 | 50,857,319 |
| 2025-02-05 | 3.12 | 3.17 | 3.09 | 3.16 | +2.27% | 199,001 | 62,562,691 |
| 2025-01-27 | 3.2 | 3.21 | 3.09 | 3.09 | -8.04% | 447,702 | 140,883,376 |
| 2025-01-24 | 3.35 | 3.38 | 3.32 | 3.36 | +0.3% | 109,246 | 36,579,093 |
| 2025-01-23 | 3.37 | 3.43 | 3.35 | 3.35 | +0.3% | 130,390 | 44,208,960 |
| 2025-01-22 | 3.37 | 3.37 | 3.33 | 3.34 | -1.18% | 84,400 | 28,261,318 |
| 2025-01-21 | 3.42 | 3.44 | 3.35 | 3.38 | -1.17% | 112,181 | 37,890,122 |
| 2025-01-20 | 3.41 | 3.45 | 3.39 | 3.42 | +1.18% | 133,017 | 45,530,714 |
| 2025-01-17 | 3.39 | 3.41 | 3.35 | 3.38 | -0.59% | 97,116 | 32,812,056 |
| 2025-01-16 | 3.41 | 3.45 | 3.36 | 3.4 | +0.59% | 165,964 | 56,553,403 |
| 2025-01-15 | 3.42 | 3.43 | 3.37 | 3.38 | -1.46% | 149,816 | 50,785,812 |
| 2025-01-14 | 3.33 | 3.43 | 3.33 | 3.43 | +3% | 190,310 | 64,535,297 |
| 2025-01-13 | 3.27 | 3.33 | 3.22 | 3.33 | +0.91% | 134,423 | 44,218,144 |
| 2025-01-10 | 3.4 | 3.41 | 3.3 | 3.3 | -2.94% | 176,810 | 59,221,181 |
| 2025-01-09 | 3.38 | 3.46 | 3.36 | 3.4 | -0.58% | 150,611 | 51,184,387 |
| 2025-01-08 | 3.44 | 3.5 | 3.34 | 3.42 | -1.44% | 211,399 | 72,596,235 |
| 2025-01-07 | 3.47 | 3.51 | 3.38 | 3.47 | -1.42% | 252,123 | 86,338,548 |
| 2025-01-06 | 3.38 | 3.55 | 3.31 | 3.52 | +4.76% | 336,632 | 116,920,729 |
| 2025-01-03 | 3.45 | 3.48 | 3.34 | 3.36 | -2.61% | 176,737 | 60,219,391 |
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：