股票概览
3.19
+0.63%
+0.02
3.17
开盘价
3.21
最高价
3.15
最低价
264,964
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.12
MA10 (10日均线)
3.06
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 | 3.17 | 3.21 | 3.15 | 3.19 | +0.63% | 264,964 | 84,561,607 |
| 2025-03-24 | 3.18 | 3.21 | 3.13 | 3.17 | 0% | 382,307 | 120,942,257 |
| 2025-03-21 | 3.13 | 3.2 | 3.13 | 3.17 | +0.96% | 525,452 | 166,668,088 |
| 2025-03-20 | 3.14 | 3.17 | 3.13 | 3.14 | 0% | 310,142 | 97,679,805 |
| 2025-03-19 | 3.16 | 3.18 | 3.12 | 3.14 | -0.32% | 441,503 | 138,788,143 |
| 2025-03-18 | 3.11 | 3.18 | 3.07 | 3.15 | +1.61% | 607,612 | 190,383,122 |
| 2025-03-17 | 3.08 | 3.14 | 3.07 | 3.1 | +0.65% | 345,328 | 107,439,615 |
| 2025-03-14 | 3.03 | 3.08 | 3.02 | 3.08 | +1.65% | 385,307 | 117,762,469 |
| 2025-03-13 | 3.03 | 3.04 | 3 | 3.03 | 0% | 245,828 | 74,153,413 |
| 2025-03-12 | 3.01 | 3.05 | 3.01 | 3.03 | +0.33% | 319,969 | 96,904,223 |
| 2025-03-11 | 3 | 3.02 | 2.99 | 3.02 | +0.33% | 242,716 | 72,945,118 |
| 2025-03-10 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 282,889 | 85,104,761 |
| 2025-03-07 | 2.98 | 3.01 | 2.97 | 2.99 | +0.34% | 266,364 | 79,693,792 |
| 2025-03-06 | 2.98 | 2.99 | 2.96 | 2.98 | +0.34% | 245,847 | 73,218,720 |
| 2025-03-05 | 2.99 | 2.99 | 2.96 | 2.97 | -0.67% | 236,163 | 70,180,789 |
| 2025-03-04 | 2.99 | 3 | 2.96 | 2.99 | 0% | 210,856 | 62,938,330 |
| 2025-03-03 | 2.99 | 3.01 | 2.98 | 2.99 | 0% | 281,966 | 84,461,499 |
| 2025-02-28 | 2.99 | 3.02 | 2.98 | 2.99 | -0.33% | 291,225 | 87,454,851 |
| 2025-02-27 | 3 | 3.03 | 2.98 | 3 | 0% | 235,949 | 70,773,809 |
| 2025-02-26 | 2.96 | 3.01 | 2.95 | 3 | +1.69% | 309,614 | 92,615,907 |
| 2025-02-25 | 2.97 | 2.98 | 2.94 | 2.95 | -1.01% | 244,677 | 72,395,413 |
| 2025-02-24 | 2.95 | 3.02 | 2.95 | 2.98 | +1.02% | 326,188 | 97,385,147 |
| 2025-02-21 | 2.96 | 2.97 | 2.93 | 2.95 | -0.34% | 214,709 | 63,312,074 |
| 2025-02-20 | 2.97 | 2.98 | 2.95 | 2.96 | -0.34% | 240,723 | 71,327,548 |
| 2025-02-19 | 2.99 | 3 | 2.96 | 2.97 | -0.67% | 248,585 | 74,034,362 |
| 2025-02-18 | 3.03 | 3.03 | 2.98 | 2.99 | -0.99% | 271,882 | 81,816,072 |
| 2025-02-17 | 3.01 | 3.04 | 2.99 | 3.02 | 0% | 277,094 | 83,583,663 |
| 2025-02-14 | 3.04 | 3.04 | 2.99 | 3.02 | -0.33% | 270,186 | 81,405,860 |
| 2025-02-13 | 3.03 | 3.05 | 3.02 | 3.03 | -0.33% | 256,022 | 77,752,653 |
| 2025-02-12 | 3.04 | 3.06 | 3.01 | 3.04 | 0% | 264,178 | 80,032,900 |
| 2025-02-11 | 3.04 | 3.05 | 3.02 | 3.04 | +0.33% | 267,277 | 81,175,891 |
| 2025-02-10 | 3.04 | 3.08 | 3.02 | 3.03 | -0.33% | 327,231 | 99,489,785 |
| 2025-02-07 | 3.01 | 3.05 | 2.99 | 3.04 | +1% | 355,439 | 107,642,049 |
| 2025-02-06 | 3.01 | 3.02 | 2.97 | 3.01 | +0.33% | 284,300 | 85,264,309 |
| 2025-02-05 | 3.05 | 3.07 | 2.98 | 3 | -1.32% | 344,255 | 103,822,142 |
| 2025-01-27 | 3 | 3.07 | 2.99 | 3.04 | +1.33% | 334,418 | 101,965,046 |
| 2025-01-24 | 2.99 | 3.02 | 2.96 | 3 | 0% | 326,448 | 97,622,345 |
| 2025-01-23 | 2.97 | 3.04 | 2.96 | 3 | +1.69% | 382,436 | 115,056,307 |
| 2025-01-22 | 2.97 | 2.97 | 2.93 | 2.95 | -0.67% | 221,425 | 65,315,985 |
| 2025-01-21 | 3 | 3.01 | 2.96 | 2.97 | -0.67% | 187,397 | 55,758,514 |
| 2025-01-20 | 3 | 3.02 | 2.98 | 2.99 | +0.34% | 236,493 | 71,062,803 |
| 2025-01-17 | 2.98 | 2.99 | 2.94 | 2.98 | 0% | 216,644 | 64,447,884 |
| 2025-01-16 | 2.97 | 3.01 | 2.96 | 2.98 | +1.02% | 328,442 | 98,079,426 |
| 2025-01-15 | 2.97 | 2.99 | 2.94 | 2.95 | -0.67% | 245,545 | 72,720,823 |
| 2025-01-14 | 2.92 | 2.98 | 2.91 | 2.97 | +2.06% | 311,287 | 92,082,946 |
| 2025-01-13 | 2.9 | 2.92 | 2.88 | 2.91 | -0.34% | 252,825 | 73,433,737 |
| 2025-01-10 | 2.99 | 3 | 2.91 | 2.92 | -2.01% | 287,045 | 84,767,879 |
| 2025-01-09 | 3.04 | 3.05 | 2.98 | 2.98 | -1.97% | 274,165 | 82,180,185 |
| 2025-01-08 | 3.05 | 3.07 | 2.98 | 3.04 | -0.33% | 322,922 | 98,016,935 |
| 2025-01-07 | 3.07 | 3.07 | 3.01 | 3.05 | -0.65% | 262,007 | 79,654,513 |
| 2025-01-06 | 3.05 | 3.08 | 3.02 | 3.07 | +0.33% | 308,131 | 94,155,390 |
| 2025-01-03 | 3.11 | 3.14 | 3.04 | 3.06 | -1.29% | 339,142 | 104,730,944 |
| 2025-01-02 | 3.2 | 3.25 | 3.07 | 3.1 | -3.13% | 486,925 | 154,124,378 |
| 2024-12-31 | 3.26 | 3.27 | 3.2 | 3.2 | -1.54% | 305,882 | 99,158,985 |
| 2024-12-30 | 3.27 | 3.29 | 3.23 | 3.25 | -0.31% | 256,284 | 83,378,469 |
| 2024-12-27 | 3.19 | 3.27 | 3.17 | 3.26 | +2.19% | 392,387 | 126,991,707 |
| 2024-12-26 | 3.24 | 3.25 | 3.18 | 3.19 | -1.85% | 334,133 | 106,905,326 |
| 2024-12-25 | 3.24 | 3.26 | 3.21 | 3.25 | +0.31% | 294,561 | 95,110,348 |
| 2024-12-24 | 3.19 | 3.25 | 3.17 | 3.24 | +1.89% | 301,359 | 96,878,974 |
| 2024-12-23 | 3.22 | 3.23 | 3.18 | 3.18 | -0.93% | 313,124 | 100,390,135 |
| 2024-12-20 | 3.25 | 3.27 | 3.21 | 3.21 | -0.93% | 259,503 | 83,746,810 |
| 2024-12-19 | 3.26 | 3.27 | 3.2 | 3.24 | -1.22% | 294,318 | 95,242,140 |
| 2024-12-18 | 3.3 | 3.33 | 3.27 | 3.28 | 0% | 280,520 | 92,408,419 |
| 2024-12-17 | 3.35 | 3.38 | 3.26 | 3.28 | -2.38% | 388,259 | 128,188,840 |
| 2024-12-16 | 3.33 | 3.39 | 3.33 | 3.36 | +0.9% | 339,330 | 114,140,129 |
| 2024-12-13 | 3.43 | 3.43 | 3.33 | 3.33 | -2.92% | 454,415 | 153,187,222 |
| 2024-12-12 | 3.4 | 3.43 | 3.38 | 3.43 | +0.59% | 364,099 | 124,234,980 |
| 2024-12-11 | 3.34 | 3.42 | 3.33 | 3.41 | +1.79% | 436,534 | 148,400,668 |
| 2024-12-10 | 3.51 | 3.51 | 3.35 | 3.35 | -2.05% | 715,700 | 243,752,368 |
| 2024-12-09 | 3.39 | 3.48 | 3.37 | 3.42 | +0.88% | 670,178 | 230,045,162 |
| 2024-12-06 | 3.3 | 3.4 | 3.3 | 3.39 | +2.42% | 623,395 | 209,004,208 |
| 2024-12-05 | 3.27 | 3.32 | 3.25 | 3.31 | +1.22% | 478,612 | 157,331,141 |
| 2024-12-04 | 3.33 | 3.34 | 3.25 | 3.27 | -1.8% | 437,388 | 143,900,963 |
| 2024-12-03 | 3.33 | 3.34 | 3.29 | 3.33 | +0.3% | 408,302 | 135,126,371 |
| 2024-12-02 | 3.26 | 3.35 | 3.25 | 3.32 | +1.84% | 624,579 | 206,140,645 |
| 2024-11-29 | 3.24 | 3.3 | 3.23 | 3.26 | 0% | 495,964 | 161,533,285 |
| 2024-11-28 | 3.21 | 3.29 | 3.2 | 3.26 | +1.24% | 651,129 | 212,106,803 |
| 2024-11-27 | 3.23 | 3.23 | 3.11 | 3.22 | 0% | 457,080 | 144,831,568 |
| 2024-11-26 | 3.18 | 3.27 | 3.16 | 3.22 | +1.26% | 521,564 | 168,080,630 |
| 2024-11-25 | 3.16 | 3.21 | 3.13 | 3.18 | +0.95% | 348,649 | 110,627,912 |
| 2024-11-22 | 3.22 | 3.25 | 3.14 | 3.15 | -2.48% | 413,493 | 132,665,885 |
| 2024-11-21 | 3.25 | 3.28 | 3.2 | 3.23 | -1.22% | 383,362 | 123,822,354 |
| 2024-11-20 | 3.23 | 3.28 | 3.19 | 3.27 | +1.24% | 497,777 | 161,316,927 |
| 2024-11-19 | 3.2 | 3.28 | 3.17 | 3.23 | +0.62% | 557,596 | 179,512,684 |
| 2024-11-18 | 3.15 | 3.3 | 3.15 | 3.21 | +3.22% | 804,032 | 260,734,023 |
| 2024-11-15 | 3.1 | 3.15 | 3.09 | 3.11 | +0.32% | 410,228 | 128,382,849 |
| 2024-11-14 | 3.16 | 3.17 | 3.1 | 3.1 | -2.21% | 388,044 | 121,304,942 |
| 2024-11-13 | 3.15 | 3.2 | 3.14 | 3.17 | +0.32% | 393,288 | 124,446,725 |
| 2024-11-12 | 3.2 | 3.23 | 3.15 | 3.16 | -1.25% | 507,670 | 161,761,755 |
| 2024-11-11 | 3.21 | 3.25 | 3.17 | 3.2 | -0.93% | 560,412 | 179,247,399 |
| 2024-11-08 | 3.31 | 3.33 | 3.2 | 3.23 | -2.12% | 622,378 | 202,048,164 |
| 2024-11-07 | 3.22 | 3.31 | 3.22 | 3.3 | +1.54% | 531,409 | 173,845,190 |
| 2024-11-06 | 3.22 | 3.27 | 3.19 | 3.25 | +1.56% | 591,728 | 190,940,845 |
| 2024-11-05 | 3.12 | 3.21 | 3.12 | 3.2 | +1.91% | 555,676 | 176,497,690 |
| 2024-11-04 | 3.14 | 3.16 | 3.11 | 3.14 | -0.32% | 403,051 | 126,013,389 |
| 2024-11-01 | 3.15 | 3.17 | 3.09 | 3.15 | -0.32% | 507,388 | 159,408,498 |
| 2024-10-31 | 3.07 | 3.17 | 3.07 | 3.16 | +2.6% | 531,659 | 166,741,990 |
| 2024-10-30 | 3.04 | 3.12 | 3.03 | 3.08 | +1.32% | 478,757 | 147,541,981 |
| 2024-10-29 | 3.13 | 3.15 | 3.02 | 3.04 | -2.88% | 504,897 | 155,023,053 |
| 2024-10-28 | 3.04 | 3.14 | 3.02 | 3.13 | +2.96% | 555,853 | 171,191,979 |
| 2024-10-25 | 3 | 3.04 | 3 | 3.04 | +1% | 378,822 | 114,586,852 |
| 2024-10-24 | 3 | 3.02 | 2.97 | 3.01 | 0% | 317,618 | 95,067,594 |
| 2024-10-23 | 2.98 | 3.03 | 2.97 | 3.01 | +1.01% | 364,249 | 109,497,855 |
| 2024-10-22 | 2.94 | 2.98 | 2.94 | 2.98 | +1.02% | 351,833 | 104,232,429 |
| 2024-10-21 | 2.98 | 2.99 | 2.93 | 2.95 | -0.67% | 371,854 | 109,873,453 |
| 2024-10-18 | 2.93 | 3.01 | 2.89 | 2.97 | +0.68% | 632,106 | 186,332,847 |
| 2024-10-17 | 3 | 3.03 | 2.94 | 2.95 | -1.99% | 377,500 | 112,235,238 |
| 2024-10-16 | 2.95 | 3.02 | 2.92 | 3.01 | +1.69% | 434,803 | 130,153,774 |
| 2024-10-15 | 3.01 | 3.02 | 2.96 | 2.96 | -1.99% | 406,061 | 121,313,004 |
| 2024-10-14 | 2.98 | 3.03 | 2.96 | 3.02 | +2.03% | 510,950 | 153,017,518 |
| 2024-10-11 | 3.04 | 3.05 | 2.94 | 2.96 | -2.63% | 502,629 | 150,623,759 |
| 2024-10-10 | 2.99 | 3.1 | 2.96 | 3.04 | +1.67% | 657,359 | 199,665,490 |
| 2024-10-09 | 3.16 | 3.16 | 2.98 | 2.99 | -6.56% | 811,274 | 248,246,175 |
| 2024-10-08 | 3.44 | 3.44 | 3.12 | 3.2 | +2.24% | 1,209,036 | 393,558,337 |
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：