股票概览
3.14
0%
0
3.13
开盘价
3.18
最高价
3.09
最低价
224,326
成交量
数据更新至: 2025-03-25
技术指标
3.29
MA5 (5日均线)
3.30
MA10 (10日均线)
3.33
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 | 3.18 | 3.09 | 3.14 | 0% | 224,326 | 70,208,146 |
| 2025-03-24 | 3.37 | 3.38 | 3.03 | 3.14 | -6.82% | 744,514 | 235,954,864 |
| 2025-03-21 | 3.43 | 3.5 | 3.34 | 3.37 | -1.75% | 653,242 | 223,145,768 |
| 2025-03-20 | 3.36 | 3.51 | 3.33 | 3.43 | +1.78% | 752,209 | 259,170,903 |
| 2025-03-19 | 3.3 | 3.42 | 3.3 | 3.37 | +0.9% | 557,261 | 187,498,806 |
| 2025-03-18 | 3.33 | 3.36 | 3.29 | 3.34 | +0.3% | 314,986 | 104,660,418 |
| 2025-03-17 | 3.33 | 3.37 | 3.28 | 3.33 | +1.22% | 422,873 | 140,572,734 |
| 2025-03-14 | 3.22 | 3.31 | 3.18 | 3.29 | +1.86% | 408,678 | 133,279,545 |
| 2025-03-13 | 3.37 | 3.37 | 3.18 | 3.23 | -3% | 458,001 | 148,431,380 |
| 2025-03-12 | 3.29 | 3.39 | 3.26 | 3.33 | +1.52% | 500,818 | 166,624,753 |
| 2025-03-11 | 3.21 | 3.3 | 3.18 | 3.28 | +0.92% | 433,475 | 140,783,719 |
| 2025-03-10 | 3.31 | 3.32 | 3.23 | 3.25 | -1.81% | 467,358 | 152,946,693 |
| 2025-03-07 | 3.42 | 3.43 | 3.29 | 3.31 | -4.06% | 653,047 | 219,402,050 |
| 2025-03-06 | 3.35 | 3.5 | 3.35 | 3.45 | +2.99% | 756,352 | 260,434,689 |
| 2025-03-05 | 3.33 | 3.4 | 3.29 | 3.35 | +0.6% | 559,701 | 186,660,210 |
| 2025-03-04 | 3.26 | 3.37 | 3.24 | 3.33 | +0.6% | 502,209 | 166,847,888 |
| 2025-03-03 | 3.36 | 3.48 | 3.27 | 3.31 | -3.22% | 798,240 | 267,782,593 |
| 2025-02-28 | 3.49 | 3.75 | 3.42 | 3.42 | -3.39% | 1,289,118 | 462,708,515 |
| 2025-02-27 | 3.4 | 3.54 | 3.32 | 3.54 | +3.21% | 1,186,300 | 405,150,945 |
| 2025-02-26 | 3.22 | 3.63 | 3.21 | 3.43 | +6.85% | 1,490,801 | 512,600,850 |
| 2025-02-25 | 3.16 | 3.27 | 3.11 | 3.21 | +0.94% | 749,055 | 241,312,728 |
| 2025-02-24 | 3.15 | 3.24 | 3.09 | 3.18 | +0.95% | 691,499 | 219,245,053 |
| 2025-02-21 | 3.24 | 3.26 | 3.07 | 3.15 | +0.96% | 906,717 | 284,445,826 |
| 2025-02-20 | 3.03 | 3.13 | 3.02 | 3.12 | +2.97% | 689,212 | 212,239,497 |
| 2025-02-19 | 2.93 | 3.04 | 2.91 | 3.03 | +3.77% | 510,524 | 153,014,992 |
| 2025-02-18 | 3.09 | 3.11 | 2.9 | 2.92 | -5.19% | 511,330 | 152,686,671 |
| 2025-02-17 | 2.91 | 3.1 | 2.9 | 3.08 | +5.48% | 763,004 | 231,472,709 |
| 2025-02-14 | 2.96 | 2.97 | 2.89 | 2.92 | -1.35% | 345,415 | 101,083,882 |
| 2025-02-13 | 2.99 | 3.02 | 2.95 | 2.96 | -1% | 365,613 | 109,118,811 |
| 2025-02-12 | 3.01 | 3.03 | 2.96 | 2.99 | -0.66% | 384,631 | 115,068,398 |
| 2025-02-11 | 3.08 | 3.09 | 2.98 | 3.01 | -1.63% | 439,192 | 132,157,098 |
| 2025-02-10 | 3.01 | 3.06 | 2.99 | 3.06 | +2% | 347,069 | 105,174,074 |
| 2025-02-07 | 2.95 | 3.05 | 2.94 | 3 | +1.69% | 434,124 | 130,443,055 |
| 2025-02-06 | 2.84 | 2.95 | 2.81 | 2.95 | +3.15% | 383,074 | 110,749,483 |
| 2025-02-05 | 2.81 | 2.89 | 2.78 | 2.86 | +3.25% | 291,114 | 82,970,755 |
| 2025-01-27 | 2.84 | 2.88 | 2.77 | 2.77 | -3.15% | 330,149 | 93,008,411 |
| 2025-01-24 | 2.8 | 2.87 | 2.7 | 2.86 | +3.62% | 467,838 | 131,252,358 |
| 2025-01-23 | 2.82 | 2.9 | 2.76 | 2.76 | -0.36% | 443,960 | 125,827,308 |
| 2025-01-22 | 2.87 | 2.88 | 2.74 | 2.77 | -3.48% | 377,474 | 105,314,481 |
| 2025-01-21 | 2.98 | 3 | 2.82 | 2.87 | -2.71% | 407,970 | 117,433,688 |
| 2025-01-20 | 2.99 | 3.01 | 2.87 | 2.95 | -2.64% | 541,464 | 158,976,709 |
| 2025-01-17 | 3.11 | 3.12 | 3.02 | 3.03 | -3.5% | 403,379 | 123,316,062 |
| 2025-01-16 | 3.07 | 3.2 | 3.07 | 3.14 | +2.61% | 558,160 | 175,121,042 |
| 2025-01-15 | 3.12 | 3.14 | 3.01 | 3.06 | -1.29% | 418,060 | 127,714,883 |
| 2025-01-14 | 2.88 | 3.11 | 2.88 | 3.1 | +8.01% | 703,579 | 212,827,525 |
| 2025-01-13 | 2.86 | 2.93 | 2.76 | 2.87 | -0.69% | 397,436 | 113,618,239 |
| 2025-01-10 | 2.94 | 3.09 | 2.87 | 2.89 | -2.03% | 633,627 | 188,519,823 |
| 2025-01-09 | 2.92 | 2.97 | 2.9 | 2.95 | +0.34% | 323,532 | 95,150,858 |
| 2025-01-08 | 2.92 | 2.96 | 2.8 | 2.94 | +0.34% | 439,736 | 126,838,843 |
| 2025-01-07 | 2.82 | 2.93 | 2.82 | 2.93 | +3.9% | 418,941 | 120,524,021 |
| 2025-01-06 | 2.85 | 2.87 | 2.72 | 2.82 | -1.74% | 369,815 | 103,757,932 |
| 2025-01-03 | 3.09 | 3.12 | 2.84 | 2.87 | -5.59% | 542,494 | 159,798,982 |
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：