股票概览
3.01
+5.24%
+0.15
2.86
开盘价
3.03
最高价
2.84
最低价
255,259
成交量
数据更新至: 2025-03-25
技术指标
3.01
MA5 (5日均线)
3.09
MA10 (10日均线)
3.07
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 | 2.86 | 3.03 | 2.84 | 3.01 | +5.24% | 255,259 | 74,771,595 |
| 2025-03-24 | 2.98 | 3 | 2.81 | 2.86 | -4.98% | 394,275 | 113,874,703 |
| 2025-03-21 | 3.07 | 3.1 | 3 | 3.01 | -1.63% | 310,673 | 94,471,512 |
| 2025-03-20 | 3.09 | 3.11 | 3.05 | 3.06 | -0.97% | 306,003 | 94,306,346 |
| 2025-03-19 | 3.12 | 3.14 | 3.06 | 3.09 | -1.9% | 389,346 | 120,850,280 |
| 2025-03-18 | 3.15 | 3.21 | 3.14 | 3.15 | +0.32% | 361,674 | 114,444,280 |
| 2025-03-17 | 3.16 | 3.21 | 3.12 | 3.14 | -1.57% | 491,256 | 154,971,957 |
| 2025-03-14 | 3.22 | 3.27 | 3.14 | 3.19 | -2.15% | 801,388 | 254,607,433 |
| 2025-03-13 | 3.07 | 3.38 | 3.04 | 3.26 | +5.16% | 1,233,165 | 395,435,697 |
| 2025-03-12 | 3.04 | 3.11 | 3.01 | 3.1 | +1.97% | 499,905 | 153,646,655 |
| 2025-03-11 | 2.95 | 3.06 | 2.93 | 3.04 | +1.67% | 350,019 | 105,148,816 |
| 2025-03-10 | 2.98 | 3.04 | 2.94 | 2.99 | +0.34% | 290,910 | 86,972,489 |
| 2025-03-07 | 3.03 | 3.09 | 2.97 | 2.98 | -1.97% | 401,310 | 121,684,756 |
| 2025-03-06 | 3.02 | 3.06 | 2.97 | 3.04 | +0.66% | 347,560 | 105,271,645 |
| 2025-03-05 | 3.06 | 3.07 | 2.93 | 3.02 | -1.95% | 424,423 | 126,776,432 |
| 2025-03-04 | 3.05 | 3.08 | 3 | 3.08 | -0.65% | 388,236 | 118,074,805 |
| 2025-03-03 | 3.04 | 3.32 | 3 | 3.1 | +3.33% | 762,842 | 240,219,460 |
| 2025-02-28 | 3.15 | 3.15 | 2.98 | 3 | -4.76% | 452,101 | 138,113,834 |
| 2025-02-27 | 3.18 | 3.21 | 3.1 | 3.15 | -0.94% | 454,495 | 143,256,473 |
| 2025-02-26 | 3.14 | 3.24 | 3.13 | 3.18 | +0.32% | 558,287 | 177,607,212 |
| 2025-02-25 | 3.02 | 3.24 | 3.02 | 3.17 | +3.26% | 775,067 | 245,665,903 |
| 2025-02-24 | 3.02 | 3.12 | 3.01 | 3.07 | +1.99% | 466,190 | 142,780,063 |
| 2025-02-21 | 2.96 | 3.05 | 2.95 | 3.01 | +1.69% | 447,093 | 134,010,332 |
| 2025-02-20 | 2.95 | 2.97 | 2.88 | 2.96 | -0.34% | 354,937 | 104,012,795 |
| 2025-02-19 | 2.94 | 2.97 | 2.9 | 2.97 | 0% | 368,753 | 108,436,431 |
| 2025-02-18 | 2.95 | 3.09 | 2.94 | 2.97 | +0.68% | 668,839 | 201,406,263 |
| 2025-02-17 | 2.95 | 2.98 | 2.87 | 2.95 | +1.37% | 429,818 | 125,978,507 |
| 2025-02-14 | 2.9 | 2.96 | 2.88 | 2.91 | +0.69% | 321,226 | 93,842,234 |
| 2025-02-13 | 2.88 | 2.94 | 2.88 | 2.89 | 0% | 241,870 | 70,264,102 |
| 2025-02-12 | 2.85 | 2.9 | 2.84 | 2.89 | +1.05% | 204,987 | 58,829,837 |
| 2025-02-11 | 2.9 | 2.91 | 2.82 | 2.86 | -1.38% | 194,379 | 55,320,779 |
| 2025-02-10 | 2.83 | 2.91 | 2.82 | 2.9 | +2.11% | 286,393 | 82,269,760 |
| 2025-02-07 | 2.79 | 2.87 | 2.78 | 2.84 | +1.79% | 273,301 | 77,582,868 |
| 2025-02-06 | 2.76 | 2.79 | 2.69 | 2.79 | +1.45% | 219,345 | 60,236,887 |
| 2025-02-05 | 2.69 | 2.75 | 2.67 | 2.75 | +3.77% | 196,470 | 53,533,566 |
| 2025-01-27 | 2.69 | 2.73 | 2.65 | 2.65 | -1.85% | 154,310 | 41,472,904 |
| 2025-01-24 | 2.69 | 2.72 | 2.65 | 2.7 | +0.37% | 187,260 | 50,150,878 |
| 2025-01-23 | 2.74 | 2.79 | 2.69 | 2.69 | -0.74% | 173,919 | 47,729,822 |
| 2025-01-22 | 2.73 | 2.75 | 2.67 | 2.71 | -1.09% | 119,022 | 32,268,542 |
| 2025-01-21 | 2.81 | 2.83 | 2.73 | 2.74 | -2.14% | 211,259 | 58,219,009 |
| 2025-01-20 | 2.83 | 2.85 | 2.74 | 2.8 | -0.36% | 246,170 | 68,903,461 |
| 2025-01-17 | 2.94 | 2.95 | 2.79 | 2.81 | -5.39% | 454,063 | 129,387,523 |
| 2025-01-16 | 3.03 | 3.15 | 2.94 | 2.97 | -2.62% | 488,379 | 147,388,360 |
| 2025-01-15 | 2.83 | 3.09 | 2.79 | 3.05 | +7.02% | 706,560 | 209,121,693 |
| 2025-01-14 | 2.69 | 2.85 | 2.69 | 2.85 | +5.95% | 228,311 | 63,695,992 |
| 2025-01-13 | 2.64 | 2.7 | 2.58 | 2.69 | +0.37% | 156,766 | 41,577,500 |
| 2025-01-10 | 2.83 | 2.85 | 2.67 | 2.68 | -5.63% | 208,990 | 57,674,318 |
| 2025-01-09 | 2.82 | 2.88 | 2.81 | 2.84 | 0% | 224,440 | 64,063,633 |
| 2025-01-08 | 2.84 | 2.87 | 2.73 | 2.84 | -1.05% | 241,954 | 67,985,173 |
| 2025-01-07 | 2.76 | 2.88 | 2.75 | 2.87 | +3.99% | 191,189 | 53,883,198 |
| 2025-01-06 | 2.79 | 2.83 | 2.63 | 2.76 | -2.82% | 261,096 | 71,627,885 |
| 2025-01-03 | 2.82 | 3.05 | 2.75 | 2.84 | +0.71% | 416,138 | 119,929,716 |
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：