股票概览
3.16
+0.32%
+0.01
3.15
开盘价
3.19
最高价
3.14
最低价
646,793
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.10
MA10 (10日均线)
3.05
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 | 3.15 | 3.19 | 3.14 | 3.16 | +0.32% | 646,793 | 204,599,144 |
| 2025-03-24 | 3.2 | 3.22 | 3.11 | 3.15 | -1.56% | 1,297,536 | 407,748,650 |
| 2025-03-21 | 3.13 | 3.29 | 3.12 | 3.2 | +1.91% | 2,381,153 | 764,055,868 |
| 2025-03-20 | 3.16 | 3.18 | 3.11 | 3.14 | -0.63% | 1,235,163 | 387,596,997 |
| 2025-03-19 | 3.22 | 3.23 | 3.12 | 3.16 | -1.86% | 1,734,121 | 547,579,318 |
| 2025-03-18 | 3.23 | 3.32 | 3.17 | 3.22 | -0.92% | 3,396,695 | 1,102,944,737 |
| 2025-03-17 | 3.24 | 3.25 | 3.12 | 3.25 | +10.17% | 3,980,155 | 1,287,433,040 |
| 2025-03-14 | 2.89 | 2.97 | 2.87 | 2.95 | +2.43% | 1,024,250 | 299,970,092 |
| 2025-03-13 | 2.9 | 2.9 | 2.85 | 2.88 | -0.69% | 705,215 | 202,605,705 |
| 2025-03-12 | 2.92 | 2.93 | 2.89 | 2.9 | -0.68% | 577,368 | 167,658,523 |
| 2025-03-11 | 2.94 | 2.94 | 2.88 | 2.92 | -1.35% | 840,591 | 244,389,270 |
| 2025-03-10 | 2.99 | 3.06 | 2.95 | 2.96 | -0.67% | 982,412 | 294,279,003 |
| 2025-03-07 | 3.04 | 3.04 | 2.96 | 2.98 | -1.97% | 1,096,945 | 327,570,417 |
| 2025-03-06 | 2.99 | 3.05 | 2.98 | 3.04 | +2.36% | 1,037,255 | 313,537,577 |
| 2025-03-05 | 3.03 | 3.04 | 2.94 | 2.97 | -1.98% | 966,772 | 287,379,703 |
| 2025-03-04 | 3.01 | 3.07 | 3 | 3.03 | +0.33% | 710,269 | 215,337,957 |
| 2025-03-03 | 3.01 | 3.07 | 2.99 | 3.02 | +1% | 977,433 | 297,030,721 |
| 2025-02-28 | 3.05 | 3.07 | 2.98 | 2.99 | -2.29% | 951,796 | 287,965,480 |
| 2025-02-27 | 3.05 | 3.1 | 3.02 | 3.06 | 0% | 917,481 | 280,334,365 |
| 2025-02-26 | 3.04 | 3.09 | 3.03 | 3.06 | +0.99% | 880,428 | 269,339,631 |
| 2025-02-25 | 3.06 | 3.08 | 3.02 | 3.03 | -1.62% | 958,428 | 292,446,144 |
| 2025-02-24 | 3.13 | 3.18 | 3.06 | 3.08 | -0.96% | 1,319,127 | 409,468,106 |
| 2025-02-21 | 3.13 | 3.15 | 3.07 | 3.11 | -1.27% | 1,723,104 | 535,115,358 |
| 2025-02-20 | 3.06 | 3.23 | 3.03 | 3.15 | +3.28% | 2,212,569 | 693,612,840 |
| 2025-02-19 | 3.05 | 3.1 | 3.03 | 3.05 | 0% | 852,184 | 260,347,938 |
| 2025-02-18 | 3.1 | 3.13 | 3.04 | 3.05 | -1.61% | 1,122,578 | 345,667,995 |
| 2025-02-17 | 3.04 | 3.19 | 3.04 | 3.1 | +3.33% | 1,740,601 | 541,799,422 |
| 2025-02-14 | 3.04 | 3.06 | 2.98 | 3 | -1.96% | 907,021 | 273,100,305 |
| 2025-02-13 | 3.07 | 3.11 | 3.05 | 3.06 | -0.65% | 960,139 | 295,129,221 |
| 2025-02-12 | 3.03 | 3.08 | 3.01 | 3.08 | +1.65% | 888,348 | 270,568,300 |
| 2025-02-11 | 3.1 | 3.1 | 3 | 3.03 | -1.94% | 831,553 | 252,071,353 |
| 2025-02-10 | 3.08 | 3.13 | 3.06 | 3.09 | +0.32% | 953,207 | 294,515,930 |
| 2025-02-07 | 3.04 | 3.14 | 3.01 | 3.08 | +1.32% | 1,299,846 | 401,684,694 |
| 2025-02-06 | 2.97 | 3.08 | 2.94 | 3.04 | +3.05% | 1,169,640 | 352,154,098 |
| 2025-02-05 | 2.9 | 3.01 | 2.87 | 2.95 | +2.43% | 1,194,545 | 352,232,976 |
| 2025-01-27 | 2.91 | 2.93 | 2.88 | 2.88 | -0.35% | 562,503 | 163,112,326 |
| 2025-01-24 | 2.87 | 2.91 | 2.85 | 2.89 | +0.7% | 560,817 | 161,824,572 |
| 2025-01-23 | 2.87 | 2.93 | 2.87 | 2.87 | +0.7% | 754,817 | 218,697,759 |
| 2025-01-22 | 2.89 | 2.89 | 2.82 | 2.85 | -2.06% | 758,698 | 216,217,296 |
| 2025-01-21 | 2.94 | 2.98 | 2.9 | 2.91 | -0.34% | 929,725 | 272,677,761 |
| 2025-01-20 | 2.93 | 2.96 | 2.87 | 2.92 | +0.69% | 735,989 | 215,273,732 |
| 2025-01-17 | 2.88 | 2.93 | 2.86 | 2.9 | +0.35% | 653,823 | 189,798,092 |
| 2025-01-16 | 2.91 | 2.98 | 2.88 | 2.89 | 0% | 783,643 | 229,349,872 |
| 2025-01-15 | 2.93 | 2.94 | 2.87 | 2.89 | -1.03% | 630,298 | 182,753,849 |
| 2025-01-14 | 2.82 | 2.92 | 2.81 | 2.92 | +4.29% | 805,956 | 231,439,156 |
| 2025-01-13 | 2.78 | 2.81 | 2.75 | 2.8 | -0.36% | 529,817 | 147,724,276 |
| 2025-01-10 | 2.9 | 2.91 | 2.81 | 2.81 | -3.1% | 657,919 | 187,945,402 |
| 2025-01-09 | 2.85 | 2.93 | 2.84 | 2.9 | +1.05% | 816,495 | 236,189,483 |
| 2025-01-08 | 2.87 | 2.89 | 2.79 | 2.87 | -0.35% | 870,603 | 247,814,797 |
| 2025-01-07 | 2.85 | 2.88 | 2.82 | 2.88 | +1.05% | 592,724 | 169,224,247 |
| 2025-01-06 | 2.8 | 2.87 | 2.77 | 2.85 | +1.42% | 898,360 | 253,374,035 |
| 2025-01-03 | 2.93 | 2.94 | 2.79 | 2.81 | -4.1% | 1,256,788 | 359,133,108 |
| 2025-01-02 | 2.96 | 3.04 | 2.89 | 2.93 | -1.01% | 1,148,220 | 341,525,083 |
| 2024-12-31 | 3.04 | 3.07 | 2.96 | 2.96 | -2.95% | 725,264 | 217,790,798 |
| 2024-12-30 | 3.05 | 3.07 | 3 | 3.05 | -0.33% | 757,154 | 229,498,763 |
| 2024-12-27 | 3.03 | 3.1 | 3.03 | 3.06 | +0.66% | 944,271 | 290,082,168 |
| 2024-12-26 | 2.98 | 3.06 | 2.97 | 3.04 | +1.67% | 760,052 | 228,867,405 |
| 2024-12-25 | 3.02 | 3.03 | 2.95 | 2.99 | -0.99% | 643,403 | 191,898,241 |
| 2024-12-24 | 2.97 | 3.07 | 2.96 | 3.02 | +2.37% | 1,105,767 | 333,528,176 |
| 2024-12-23 | 3.05 | 3.06 | 2.95 | 2.95 | -3.28% | 1,177,579 | 352,520,916 |
| 2024-12-20 | 3.05 | 3.07 | 3.02 | 3.05 | -0.33% | 825,189 | 251,856,107 |
| 2024-12-19 | 3.05 | 3.08 | 3 | 3.06 | -0.65% | 1,012,656 | 307,491,488 |
| 2024-12-18 | 3.09 | 3.11 | 3.06 | 3.08 | +0.33% | 789,697 | 243,692,058 |
| 2024-12-17 | 3.14 | 3.15 | 3.05 | 3.07 | -2.54% | 1,165,714 | 359,928,403 |
| 2024-12-16 | 3.19 | 3.2 | 3.13 | 3.15 | -0.94% | 970,182 | 307,049,849 |
| 2024-12-13 | 3.32 | 3.32 | 3.17 | 3.18 | -4.22% | 1,784,242 | 572,451,803 |
| 2024-12-12 | 3.25 | 3.36 | 3.19 | 3.32 | +2.47% | 1,688,069 | 553,846,049 |
| 2024-12-11 | 3.18 | 3.28 | 3.15 | 3.24 | +1.57% | 1,563,047 | 506,361,987 |
| 2024-12-10 | 3.37 | 3.39 | 3.17 | 3.19 | -0.31% | 2,429,634 | 797,074,214 |
| 2024-12-09 | 3.42 | 3.43 | 3.17 | 3.2 | -6.98% | 3,093,387 | 1,010,477,046 |
| 2024-12-06 | 3.4 | 3.53 | 3.37 | 3.44 | +0.88% | 2,462,187 | 849,780,921 |
| 2024-12-05 | 3.38 | 3.46 | 3.32 | 3.41 | 0% | 2,546,928 | 863,122,574 |
| 2024-12-04 | 3.6 | 3.66 | 3.38 | 3.41 | -2.01% | 5,328,642 | 1,874,149,824 |
| 2024-12-03 | 3.15 | 3.48 | 3.15 | 3.48 | +10.13% | 3,442,323 | 1,160,525,975 |
| 2024-12-02 | 2.98 | 3.26 | 2.97 | 3.16 | +6.4% | 2,450,302 | 778,857,390 |
| 2024-11-29 | 2.94 | 3.01 | 2.92 | 2.97 | +1.02% | 871,091 | 258,140,698 |
| 2024-11-28 | 2.93 | 2.99 | 2.91 | 2.94 | +0.34% | 822,529 | 243,186,757 |
| 2024-11-27 | 2.86 | 2.93 | 2.81 | 2.93 | +1.74% | 885,622 | 254,482,686 |
| 2024-11-26 | 2.89 | 2.92 | 2.87 | 2.88 | -1.03% | 689,705 | 199,259,416 |
| 2024-11-25 | 2.9 | 2.94 | 2.83 | 2.91 | +0.34% | 1,048,179 | 301,713,040 |
| 2024-11-22 | 3.02 | 3.04 | 2.89 | 2.9 | -4.61% | 1,180,007 | 351,166,530 |
| 2024-11-21 | 3.02 | 3.04 | 2.98 | 3.04 | +0.33% | 1,007,092 | 302,507,897 |
| 2024-11-20 | 2.99 | 3.04 | 2.96 | 3.03 | +0.66% | 982,366 | 295,604,603 |
| 2024-11-19 | 2.96 | 3.01 | 2.91 | 3.01 | +1.01% | 1,548,959 | 458,609,846 |
| 2024-11-18 | 2.99 | 3.13 | 2.96 | 2.98 | +2.41% | 2,380,762 | 725,610,153 |
| 2024-11-15 | 3 | 3.04 | 2.9 | 2.91 | -3.64% | 1,518,573 | 452,045,109 |
| 2024-11-14 | 3.18 | 3.2 | 3.02 | 3.02 | -2.89% | 1,698,050 | 524,009,819 |
| 2024-11-13 | 3.1 | 3.16 | 3.07 | 3.11 | -0.64% | 1,334,916 | 414,484,232 |
| 2024-11-12 | 3.23 | 3.25 | 3.1 | 3.13 | -2.49% | 1,991,510 | 629,841,472 |
| 2024-11-11 | 3.19 | 3.26 | 3.14 | 3.21 | -0.62% | 2,231,196 | 710,109,188 |
| 2024-11-08 | 3.38 | 3.38 | 3.18 | 3.23 | -1.82% | 3,212,787 | 1,046,632,873 |
| 2024-11-07 | 3.1 | 3.43 | 3.07 | 3.29 | +4.11% | 4,030,130 | 1,326,769,893 |
| 2024-11-06 | 3.18 | 3.29 | 3.04 | 3.16 | +1.28% | 5,238,393 | 1,657,269,279 |
| 2024-11-05 | 2.83 | 3.12 | 2.82 | 3.12 | +9.86% | 3,307,111 | 1,014,536,018 |
| 2024-11-04 | 2.87 | 2.89 | 2.77 | 2.84 | -1.39% | 1,648,294 | 463,116,377 |
| 2024-11-01 | 2.96 | 3.02 | 2.81 | 2.88 | -2.04% | 3,714,428 | 1,083,091,636 |
| 2024-10-31 | 2.68 | 2.94 | 2.65 | 2.94 | +10.11% | 2,933,116 | 844,338,707 |
| 2024-10-30 | 2.62 | 2.71 | 2.61 | 2.67 | +1.91% | 1,310,531 | 349,906,862 |
| 2024-10-29 | 2.72 | 2.74 | 2.61 | 2.62 | -2.6% | 1,284,393 | 341,893,088 |
| 2024-10-28 | 2.6 | 2.7 | 2.59 | 2.69 | +3.07% | 1,525,815 | 407,935,712 |
| 2024-10-25 | 2.59 | 2.65 | 2.59 | 2.61 | +1.56% | 1,223,291 | 320,435,331 |
| 2024-10-24 | 2.57 | 2.6 | 2.56 | 2.57 | -0.39% | 872,071 | 224,967,491 |
| 2024-10-23 | 2.58 | 2.63 | 2.56 | 2.58 | +0.39% | 1,287,785 | 334,179,795 |
| 2024-10-22 | 2.57 | 2.61 | 2.54 | 2.57 | -0.77% | 1,235,795 | 317,343,960 |
| 2024-10-21 | 2.64 | 2.67 | 2.57 | 2.59 | -0.38% | 1,466,461 | 383,804,568 |
| 2024-10-18 | 2.58 | 2.66 | 2.49 | 2.6 | +0.39% | 2,022,614 | 517,653,269 |
| 2024-10-17 | 2.73 | 2.74 | 2.58 | 2.59 | -5.13% | 1,883,069 | 499,347,205 |
| 2024-10-16 | 2.65 | 2.75 | 2.64 | 2.73 | +3.41% | 1,855,368 | 501,058,807 |
| 2024-10-15 | 2.69 | 2.82 | 2.62 | 2.64 | -2.94% | 2,488,671 | 678,917,624 |
| 2024-10-14 | 2.71 | 2.75 | 2.58 | 2.72 | +4.62% | 2,378,736 | 633,927,578 |
| 2024-10-11 | 2.65 | 2.69 | 2.57 | 2.6 | -3.35% | 1,913,957 | 504,110,850 |
| 2024-10-10 | 2.94 | 2.98 | 2.66 | 2.69 | -4.95% | 3,156,750 | 873,734,805 |
| 2024-10-09 | 2.85 | 3.06 | 2.7 | 2.83 | -3.08% | 5,192,632 | 1,511,138,272 |
| 2024-10-08 | 2.92 | 2.92 | 2.73 | 2.92 | +10.19% | 5,759,124 | 1,670,383,047 |
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：