股票概览
3.08
+0.65%
+0.02
3.05
开盘价
3.1
最高价
3.04
最低价
36,402
成交量
数据更新至: 2025-03-25
技术指标
3.14
MA5 (5日均线)
3.13
MA10 (10日均线)
3.03
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 | 3.05 | 3.1 | 3.04 | 3.08 | +0.65% | 36,402 | 11,219,474 |
| 2025-03-24 | 3.18 | 3.18 | 3 | 3.06 | -3.77% | 129,975 | 39,969,949 |
| 2025-03-21 | 3.21 | 3.23 | 3.15 | 3.18 | -1.55% | 108,305 | 34,500,769 |
| 2025-03-20 | 3.18 | 3.29 | 3.18 | 3.23 | +2.22% | 148,666 | 48,174,906 |
| 2025-03-19 | 3.21 | 3.24 | 3.14 | 3.16 | -0.63% | 143,347 | 45,653,546 |
| 2025-03-18 | 3.18 | 3.2 | 3.15 | 3.18 | +0.32% | 87,109 | 27,632,048 |
| 2025-03-17 | 3.14 | 3.18 | 3.1 | 3.17 | +0.96% | 86,507 | 27,251,569 |
| 2025-03-14 | 3.09 | 3.18 | 3.08 | 3.14 | +1.95% | 130,755 | 40,991,409 |
| 2025-03-13 | 3.03 | 3.09 | 3.01 | 3.08 | +0.98% | 109,432 | 33,336,791 |
| 2025-03-12 | 2.99 | 3.06 | 2.99 | 3.05 | +1.67% | 109,195 | 33,023,302 |
| 2025-03-11 | 2.93 | 3.01 | 2.92 | 3 | +1.35% | 99,909 | 29,725,594 |
| 2025-03-10 | 2.86 | 2.96 | 2.86 | 2.96 | +3.14% | 100,694 | 29,471,216 |
| 2025-03-07 | 2.91 | 2.91 | 2.86 | 2.87 | -1.71% | 81,990 | 23,676,240 |
| 2025-03-06 | 2.86 | 2.93 | 2.85 | 2.92 | +2.1% | 97,966 | 28,333,221 |
| 2025-03-05 | 2.88 | 2.89 | 2.84 | 2.86 | -0.69% | 70,982 | 20,297,431 |
| 2025-03-04 | 2.86 | 2.89 | 2.85 | 2.88 | -0.35% | 70,336 | 20,159,945 |
| 2025-03-03 | 2.9 | 2.92 | 2.86 | 2.89 | -0.34% | 74,311 | 21,486,852 |
| 2025-02-28 | 2.94 | 2.98 | 2.89 | 2.9 | -1.69% | 84,176 | 24,714,184 |
| 2025-02-27 | 3.01 | 3.01 | 2.93 | 2.95 | -1.99% | 105,189 | 31,172,614 |
| 2025-02-26 | 3.01 | 3.03 | 2.99 | 3.01 | +0.33% | 86,071 | 25,873,037 |
| 2025-02-25 | 3.01 | 3.04 | 2.99 | 3 | -0.99% | 79,101 | 23,845,954 |
| 2025-02-24 | 3.04 | 3.07 | 3.01 | 3.03 | -0.66% | 105,328 | 31,938,495 |
| 2025-02-21 | 3.08 | 3.08 | 3.02 | 3.05 | -0.65% | 65,861 | 20,053,665 |
| 2025-02-20 | 3.04 | 3.08 | 3.03 | 3.07 | +0.66% | 64,976 | 19,865,395 |
| 2025-02-19 | 3.01 | 3.05 | 3.01 | 3.05 | +0.66% | 93,308 | 28,242,415 |
| 2025-02-18 | 3.1 | 3.11 | 3.01 | 3.03 | -2.57% | 88,540 | 27,119,410 |
| 2025-02-17 | 3.05 | 3.11 | 3.04 | 3.11 | +1.97% | 102,351 | 31,549,894 |
| 2025-02-14 | 3.04 | 3.05 | 3.02 | 3.05 | 0% | 71,620 | 21,749,263 |
| 2025-02-13 | 3.08 | 3.1 | 3.03 | 3.05 | -1.29% | 71,141 | 21,834,402 |
| 2025-02-12 | 3.06 | 3.12 | 3.05 | 3.09 | +0.98% | 75,731 | 23,356,090 |
| 2025-02-11 | 3.1 | 3.11 | 3.04 | 3.06 | -1.29% | 65,774 | 20,170,112 |
| 2025-02-10 | 3.04 | 3.1 | 3.02 | 3.1 | +1.97% | 97,851 | 29,991,488 |
| 2025-02-07 | 3 | 3.05 | 2.99 | 3.04 | +1.33% | 116,243 | 35,158,066 |
| 2025-02-06 | 2.97 | 3 | 2.95 | 3 | +1.01% | 66,297 | 19,733,147 |
| 2025-02-05 | 2.93 | 2.98 | 2.91 | 2.97 | +2.06% | 58,980 | 17,408,486 |
| 2025-01-27 | 2.89 | 2.97 | 2.88 | 2.91 | 0% | 86,686 | 25,332,354 |
| 2025-01-24 | 2.91 | 2.94 | 2.9 | 2.91 | -0.68% | 65,719 | 19,180,027 |
| 2025-01-23 | 2.97 | 3.02 | 2.92 | 2.93 | -1.35% | 76,677 | 22,764,342 |
| 2025-01-22 | 2.93 | 2.98 | 2.87 | 2.97 | +0.68% | 67,098 | 19,696,859 |
| 2025-01-21 | 2.99 | 3.01 | 2.93 | 2.95 | -1.67% | 66,496 | 19,711,225 |
| 2025-01-20 | 3 | 3.02 | 2.96 | 3 | +0.33% | 72,441 | 21,650,494 |
| 2025-01-17 | 2.97 | 3.01 | 2.95 | 2.99 | +0.34% | 63,787 | 19,023,469 |
| 2025-01-16 | 2.94 | 2.98 | 2.93 | 2.98 | +1.71% | 79,021 | 23,375,192 |
| 2025-01-15 | 2.94 | 2.98 | 2.9 | 2.93 | -0.34% | 71,246 | 20,877,131 |
| 2025-01-14 | 2.81 | 2.94 | 2.81 | 2.94 | +4.63% | 92,294 | 26,690,395 |
| 2025-01-13 | 2.75 | 2.83 | 2.71 | 2.81 | +0.36% | 58,310 | 16,176,863 |
| 2025-01-10 | 2.89 | 2.92 | 2.78 | 2.8 | -3.45% | 85,932 | 24,568,558 |
| 2025-01-09 | 2.89 | 2.94 | 2.88 | 2.9 | -0.34% | 63,641 | 18,502,485 |
| 2025-01-08 | 2.91 | 2.93 | 2.83 | 2.91 | +0.34% | 83,953 | 24,277,572 |
| 2025-01-07 | 2.83 | 2.9 | 2.82 | 2.9 | +2.84% | 77,917 | 22,273,501 |
| 2025-01-06 | 2.85 | 2.86 | 2.74 | 2.82 | -2.08% | 86,130 | 24,210,864 |
| 2025-01-03 | 3.05 | 3.05 | 2.87 | 2.88 | -4.64% | 148,469 | 43,393,067 |
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：