股票概览
3.1
-1.59%
-0.05
3.14
开盘价
3.16
最高价
3.05
最低价
238,420
成交量
数据更新至: 2025-03-25
技术指标
3.27
MA5 (5日均线)
3.31
MA10 (10日均线)
3.35
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 | 3.14 | 3.16 | 3.05 | 3.1 | -1.59% | 238,420 | 73,663,090 |
| 2025-03-24 | 3.4 | 3.42 | 3.08 | 3.15 | -7.08% | 695,630 | 223,288,669 |
| 2025-03-21 | 3.36 | 3.48 | 3.33 | 3.39 | +0.3% | 659,962 | 225,433,519 |
| 2025-03-20 | 3.29 | 3.45 | 3.28 | 3.38 | +2.11% | 579,072 | 197,036,100 |
| 2025-03-19 | 3.37 | 3.39 | 3.29 | 3.31 | -2.65% | 346,990 | 115,385,758 |
| 2025-03-18 | 3.39 | 3.48 | 3.35 | 3.4 | +0.89% | 388,208 | 131,980,368 |
| 2025-03-17 | 3.35 | 3.49 | 3.35 | 3.37 | +0.9% | 448,897 | 153,226,271 |
| 2025-03-14 | 3.27 | 3.35 | 3.25 | 3.34 | +1.83% | 304,720 | 100,785,045 |
| 2025-03-13 | 3.38 | 3.39 | 3.23 | 3.28 | -2.96% | 379,742 | 124,579,039 |
| 2025-03-12 | 3.32 | 3.43 | 3.32 | 3.38 | +2.42% | 439,247 | 148,351,733 |
| 2025-03-11 | 3.24 | 3.31 | 3.21 | 3.3 | +0.3% | 306,475 | 100,185,655 |
| 2025-03-10 | 3.35 | 3.39 | 3.27 | 3.29 | -2.08% | 359,400 | 118,928,555 |
| 2025-03-07 | 3.43 | 3.48 | 3.34 | 3.36 | -3.17% | 499,347 | 170,112,361 |
| 2025-03-06 | 3.43 | 3.5 | 3.41 | 3.47 | +0.58% | 576,087 | 199,213,885 |
| 2025-03-05 | 3.33 | 3.56 | 3.24 | 3.45 | +3.6% | 824,325 | 281,308,316 |
| 2025-03-04 | 3.24 | 3.34 | 3.19 | 3.33 | +2.78% | 410,218 | 134,795,294 |
| 2025-03-03 | 3.27 | 3.36 | 3.21 | 3.24 | -1.52% | 479,241 | 157,519,130 |
| 2025-02-28 | 3.51 | 3.52 | 3.27 | 3.29 | -7.84% | 715,644 | 242,726,922 |
| 2025-02-27 | 3.72 | 3.74 | 3.48 | 3.57 | -2.19% | 914,439 | 328,204,528 |
| 2025-02-26 | 3.42 | 3.72 | 3.4 | 3.65 | +6.73% | 1,291,396 | 460,033,332 |
| 2025-02-25 | 3.45 | 3.5 | 3.38 | 3.42 | -1.44% | 586,479 | 201,713,277 |
| 2025-02-24 | 3.39 | 3.53 | 3.35 | 3.47 | +1.17% | 719,522 | 247,432,982 |
| 2025-02-21 | 3.48 | 3.48 | 3.37 | 3.43 | -1.72% | 784,987 | 267,807,827 |
| 2025-02-20 | 3.26 | 3.65 | 3.22 | 3.49 | +7.38% | 1,233,476 | 423,050,518 |
| 2025-02-19 | 3.25 | 3.27 | 3.19 | 3.25 | +1.25% | 494,270 | 160,205,017 |
| 2025-02-18 | 3.35 | 3.43 | 3.2 | 3.21 | -4.46% | 774,702 | 257,043,111 |
| 2025-02-17 | 3.19 | 3.42 | 3.19 | 3.36 | +5.99% | 822,451 | 273,310,453 |
| 2025-02-14 | 3.21 | 3.21 | 3.13 | 3.17 | -1.25% | 446,472 | 141,593,085 |
| 2025-02-13 | 3.24 | 3.26 | 3.18 | 3.21 | -0.93% | 411,065 | 132,354,736 |
| 2025-02-12 | 3.2 | 3.26 | 3.19 | 3.24 | +0.93% | 409,516 | 132,051,335 |
| 2025-02-11 | 3.33 | 3.35 | 3.18 | 3.21 | -2.73% | 521,796 | 168,009,114 |
| 2025-02-10 | 3.16 | 3.31 | 3.16 | 3.3 | +4.76% | 657,798 | 213,254,662 |
| 2025-02-07 | 3.06 | 3.19 | 3.04 | 3.15 | +2.94% | 694,896 | 217,495,148 |
| 2025-02-06 | 2.98 | 3.07 | 2.91 | 3.06 | +2.68% | 583,811 | 175,618,841 |
| 2025-02-05 | 2.9 | 3.01 | 2.9 | 2.98 | +4.2% | 396,488 | 117,721,106 |
| 2025-01-27 | 2.95 | 2.98 | 2.86 | 2.86 | -2.05% | 280,515 | 81,802,074 |
| 2025-01-24 | 2.9 | 2.94 | 2.83 | 2.92 | +1.39% | 292,196 | 84,632,057 |
| 2025-01-23 | 2.95 | 3.05 | 2.88 | 2.88 | -1.37% | 403,082 | 119,769,727 |
| 2025-01-22 | 2.98 | 3 | 2.91 | 2.92 | -2.67% | 250,932 | 73,646,843 |
| 2025-01-21 | 3.05 | 3.06 | 2.94 | 3 | -0.99% | 283,366 | 84,756,162 |
| 2025-01-20 | 3.09 | 3.13 | 3.01 | 3.03 | -0.98% | 338,552 | 103,143,309 |
| 2025-01-17 | 3.14 | 3.14 | 3.03 | 3.06 | -2.55% | 361,090 | 110,909,090 |
| 2025-01-16 | 3.09 | 3.21 | 3.08 | 3.14 | +1.95% | 476,232 | 149,805,858 |
| 2025-01-15 | 3.13 | 3.13 | 3.03 | 3.08 | -0.96% | 486,397 | 149,674,805 |
| 2025-01-14 | 2.9 | 3.12 | 2.87 | 3.11 | +7.99% | 592,281 | 179,299,416 |
| 2025-01-13 | 2.81 | 2.9 | 2.73 | 2.88 | 0% | 367,955 | 104,157,544 |
| 2025-01-10 | 2.99 | 3.03 | 2.87 | 2.88 | -3.68% | 436,216 | 129,457,024 |
| 2025-01-09 | 2.93 | 3.01 | 2.91 | 2.99 | +1.36% | 461,152 | 137,466,282 |
| 2025-01-08 | 3 | 3.02 | 2.83 | 2.95 | 0% | 522,268 | 152,727,495 |
| 2025-01-07 | 2.77 | 2.95 | 2.77 | 2.95 | +6.12% | 490,151 | 140,347,920 |
| 2025-01-06 | 2.89 | 2.89 | 2.74 | 2.78 | -4.14% | 484,503 | 135,572,081 |
| 2025-01-03 | 3.12 | 3.19 | 2.89 | 2.9 | -6.75% | 611,351 | 181,542,379 |
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：