股票概览
3.17
+0.96%
+0.03
3.14
开盘价
3.18
最高价
3.12
最低价
823,132
成交量
数据更新至: 2025-03-25
技术指标
3.13
MA5 (5日均线)
3.11
MA10 (10日均线)
3.08
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 | 3.18 | 3.12 | 3.17 | +0.96% | 823,132 | 260,156,754 |
| 2025-03-24 | 3.12 | 3.16 | 3.11 | 3.14 | +0.96% | 1,038,420 | 325,461,850 |
| 2025-03-21 | 3.1 | 3.14 | 3.09 | 3.11 | +0.32% | 1,072,940 | 334,955,678 |
| 2025-03-20 | 3.11 | 3.12 | 3.09 | 3.1 | -0.64% | 662,185 | 205,640,372 |
| 2025-03-19 | 3.11 | 3.12 | 3.1 | 3.12 | +0.32% | 501,356 | 155,794,982 |
| 2025-03-18 | 3.13 | 3.13 | 3.1 | 3.11 | -0.32% | 655,782 | 203,938,228 |
| 2025-03-17 | 3.1 | 3.14 | 3.09 | 3.12 | +0.65% | 1,032,180 | 321,601,176 |
| 2025-03-14 | 3.08 | 3.11 | 3.07 | 3.1 | +0.98% | 1,097,356 | 339,322,356 |
| 2025-03-13 | 3.09 | 3.09 | 3.06 | 3.07 | -0.65% | 865,962 | 266,175,306 |
| 2025-03-12 | 3.08 | 3.09 | 3.06 | 3.09 | +0.32% | 764,436 | 235,444,077 |
| 2025-03-11 | 3.06 | 3.08 | 3.04 | 3.08 | +0.33% | 744,426 | 228,125,799 |
| 2025-03-10 | 3.06 | 3.08 | 3.05 | 3.07 | +0.33% | 599,564 | 183,837,980 |
| 2025-03-07 | 3.06 | 3.08 | 3.05 | 3.06 | -0.33% | 651,850 | 199,829,957 |
| 2025-03-06 | 3.06 | 3.07 | 3.04 | 3.07 | +0.66% | 702,239 | 214,815,857 |
| 2025-03-05 | 3.07 | 3.07 | 3.03 | 3.05 | -0.33% | 640,655 | 195,173,844 |
| 2025-03-04 | 3.03 | 3.07 | 3.01 | 3.06 | +1.32% | 910,067 | 277,427,609 |
| 2025-03-03 | 3.02 | 3.05 | 3.01 | 3.02 | +0.33% | 744,898 | 225,562,162 |
| 2025-02-28 | 3.04 | 3.05 | 3.01 | 3.01 | -0.99% | 841,213 | 254,551,468 |
| 2025-02-27 | 3.06 | 3.08 | 3.02 | 3.04 | -0.65% | 877,094 | 266,946,929 |
| 2025-02-26 | 3.04 | 3.07 | 3.03 | 3.06 | +0.66% | 737,273 | 224,722,189 |
| 2025-02-25 | 3.07 | 3.08 | 3.03 | 3.04 | -1.3% | 948,346 | 289,202,168 |
| 2025-02-24 | 3.07 | 3.14 | 3.06 | 3.08 | +0.33% | 1,178,069 | 364,902,221 |
| 2025-02-21 | 3.07 | 3.08 | 3.05 | 3.07 | 0% | 897,133 | 275,148,820 |
| 2025-02-20 | 3.08 | 3.09 | 3.05 | 3.07 | -0.32% | 737,078 | 226,255,748 |
| 2025-02-19 | 3.08 | 3.1 | 3.07 | 3.08 | 0% | 562,434 | 173,534,156 |
| 2025-02-18 | 3.12 | 3.12 | 3.07 | 3.08 | -1.28% | 760,946 | 235,846,702 |
| 2025-02-17 | 3.11 | 3.13 | 3.09 | 3.12 | +0.32% | 682,464 | 212,254,570 |
| 2025-02-14 | 3.12 | 3.13 | 3.09 | 3.11 | -0.64% | 727,945 | 226,188,553 |
| 2025-02-13 | 3.14 | 3.15 | 3.12 | 3.13 | -0.32% | 683,173 | 214,148,203 |
| 2025-02-12 | 3.13 | 3.15 | 3.11 | 3.14 | +0.32% | 633,581 | 198,133,838 |
| 2025-02-11 | 3.15 | 3.16 | 3.11 | 3.13 | -0.63% | 806,721 | 252,446,564 |
| 2025-02-10 | 3.14 | 3.2 | 3.13 | 3.15 | +0.32% | 949,684 | 299,667,183 |
| 2025-02-07 | 3.12 | 3.17 | 3.1 | 3.14 | +0.64% | 1,103,049 | 346,208,398 |
| 2025-02-06 | 3.1 | 3.13 | 3.08 | 3.12 | +0.65% | 849,871 | 263,827,544 |
| 2025-02-05 | 3.17 | 3.17 | 3.09 | 3.1 | -1.59% | 1,003,130 | 312,999,735 |
| 2025-01-27 | 3.13 | 3.19 | 3.13 | 3.15 | +0.64% | 975,191 | 307,986,297 |
| 2025-01-24 | 3.11 | 3.15 | 3.08 | 3.13 | +0.32% | 748,117 | 233,111,126 |
| 2025-01-23 | 3.13 | 3.18 | 3.1 | 3.12 | +0.97% | 918,295 | 288,275,495 |
| 2025-01-22 | 3.09 | 3.1 | 3.05 | 3.09 | 0% | 454,694 | 139,966,119 |
| 2025-01-21 | 3.13 | 3.14 | 3.08 | 3.09 | -0.96% | 536,243 | 166,122,126 |
| 2025-01-20 | 3.14 | 3.15 | 3.11 | 3.12 | 0% | 489,270 | 153,137,475 |
| 2025-01-17 | 3.11 | 3.14 | 3.08 | 3.12 | 0% | 597,855 | 186,177,124 |
| 2025-01-16 | 3.09 | 3.14 | 3.09 | 3.12 | +1.3% | 743,815 | 232,254,423 |
| 2025-01-15 | 3.1 | 3.12 | 3.08 | 3.08 | -0.65% | 509,153 | 157,430,945 |
| 2025-01-14 | 3.05 | 3.12 | 3.05 | 3.1 | +1.31% | 792,468 | 244,732,679 |
| 2025-01-13 | 3.03 | 3.06 | 3.02 | 3.06 | +0.66% | 613,514 | 186,418,465 |
| 2025-01-10 | 3.08 | 3.1 | 3.04 | 3.04 | -1.3% | 557,140 | 170,896,191 |
| 2025-01-09 | 3.11 | 3.11 | 3.08 | 3.08 | -1.28% | 513,781 | 158,943,738 |
| 2025-01-08 | 3.13 | 3.14 | 3.07 | 3.12 | -0.64% | 812,922 | 252,739,379 |
| 2025-01-07 | 3.15 | 3.16 | 3.1 | 3.14 | -0.63% | 630,592 | 197,323,740 |
| 2025-01-06 | 3.15 | 3.17 | 3.12 | 3.16 | +0.96% | 711,358 | 223,779,956 |
| 2025-01-03 | 3.19 | 3.2 | 3.12 | 3.13 | -1.26% | 820,069 | 259,281,244 |
| 2025-01-02 | 3.28 | 3.3 | 3.15 | 3.17 | -3.35% | 1,106,144 | 356,926,686 |
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：