股票概览
3.06
+0.99%
+0.03
3.04
开盘价
3.06
最高价
2.98
最低价
117,798
成交量
数据更新至: 2025-03-25
技术指标
3.09
MA5 (5日均线)
3.09
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 | 3.04 | 3.06 | 2.98 | 3.06 | +0.99% | 117,798 | 35,572,267 |
| 2025-03-24 | 3.13 | 3.14 | 2.98 | 3.03 | -3.19% | 273,700 | 83,171,028 |
| 2025-03-21 | 3.13 | 3.18 | 3.11 | 3.13 | -0.32% | 202,225 | 63,563,545 |
| 2025-03-20 | 3.11 | 3.16 | 3.1 | 3.14 | +0.96% | 194,117 | 60,964,401 |
| 2025-03-19 | 3.11 | 3.16 | 3.09 | 3.11 | -0.64% | 165,913 | 51,690,163 |
| 2025-03-18 | 3.16 | 3.18 | 3.11 | 3.13 | -0.63% | 161,497 | 50,583,624 |
| 2025-03-17 | 3.09 | 3.18 | 3.09 | 3.15 | +1.94% | 283,027 | 89,030,846 |
| 2025-03-14 | 3.02 | 3.13 | 3.01 | 3.09 | +1.98% | 261,755 | 80,566,890 |
| 2025-03-13 | 3.04 | 3.04 | 2.99 | 3.03 | -0.33% | 148,346 | 44,623,878 |
| 2025-03-12 | 3.04 | 3.07 | 3.03 | 3.04 | 0% | 162,340 | 49,536,351 |
| 2025-03-11 | 3.01 | 3.04 | 2.99 | 3.04 | +0.33% | 106,659 | 32,117,914 |
| 2025-03-10 | 3.03 | 3.06 | 3 | 3.03 | +0.33% | 124,025 | 37,558,570 |
| 2025-03-07 | 3.02 | 3.06 | 3 | 3.02 | 0% | 153,496 | 46,537,475 |
| 2025-03-06 | 3 | 3.03 | 2.98 | 3.02 | +1% | 159,741 | 48,053,654 |
| 2025-03-05 | 3.01 | 3.02 | 2.95 | 2.99 | -0.99% | 120,099 | 35,662,281 |
| 2025-03-04 | 2.98 | 3.02 | 2.98 | 3.02 | +0.33% | 105,924 | 31,756,967 |
| 2025-03-03 | 2.99 | 3.03 | 2.98 | 3.01 | +1.01% | 123,213 | 37,126,586 |
| 2025-02-28 | 3.05 | 3.07 | 2.98 | 2.98 | -2.93% | 189,073 | 56,910,551 |
| 2025-02-27 | 3.08 | 3.12 | 3.03 | 3.07 | +0.66% | 244,759 | 75,181,358 |
| 2025-02-26 | 3.02 | 3.08 | 3.02 | 3.05 | +0.66% | 138,631 | 42,296,530 |
| 2025-02-25 | 3.05 | 3.08 | 3.01 | 3.03 | -0.66% | 130,005 | 39,633,509 |
| 2025-02-24 | 3.03 | 3.09 | 3.03 | 3.05 | +0.66% | 158,091 | 48,313,281 |
| 2025-02-21 | 3.05 | 3.06 | 3 | 3.03 | -0.98% | 177,685 | 53,747,902 |
| 2025-02-20 | 3.08 | 3.09 | 3.04 | 3.06 | -0.33% | 144,950 | 44,371,349 |
| 2025-02-19 | 3.08 | 3.1 | 3.03 | 3.07 | -0.32% | 172,981 | 52,870,014 |
| 2025-02-18 | 3.17 | 3.17 | 3.07 | 3.08 | -2.84% | 161,873 | 50,354,565 |
| 2025-02-17 | 3.12 | 3.19 | 3.1 | 3.17 | +1.6% | 172,685 | 54,307,026 |
| 2025-02-14 | 3.2 | 3.2 | 3.12 | 3.12 | -2.5% | 203,864 | 64,340,944 |
| 2025-02-13 | 3.25 | 3.26 | 3.2 | 3.2 | -1.54% | 176,942 | 57,003,887 |
| 2025-02-12 | 3.25 | 3.28 | 3.2 | 3.25 | 0% | 176,504 | 57,124,315 |
| 2025-02-11 | 3.26 | 3.26 | 3.18 | 3.25 | 0% | 194,291 | 62,611,471 |
| 2025-02-10 | 3.22 | 3.26 | 3.2 | 3.25 | +0.62% | 207,569 | 66,959,083 |
| 2025-02-07 | 3.16 | 3.27 | 3.16 | 3.23 | +2.54% | 325,341 | 104,842,653 |
| 2025-02-06 | 3.16 | 3.16 | 3.1 | 3.15 | -0.32% | 199,309 | 62,616,421 |
| 2025-02-05 | 3.19 | 3.2 | 3.12 | 3.16 | 0% | 139,124 | 43,901,980 |
| 2025-01-27 | 3.2 | 3.24 | 3.16 | 3.16 | -0.63% | 114,189 | 36,471,353 |
| 2025-01-24 | 3.18 | 3.2 | 3.15 | 3.18 | 0% | 138,768 | 44,052,650 |
| 2025-01-23 | 3.25 | 3.28 | 3.18 | 3.18 | -0.63% | 148,477 | 47,870,472 |
| 2025-01-22 | 3.25 | 3.29 | 3.18 | 3.2 | -2.74% | 186,055 | 59,804,692 |
| 2025-01-21 | 3.25 | 3.41 | 3.21 | 3.29 | +1.54% | 324,269 | 107,092,262 |
| 2025-01-20 | 3.15 | 3.28 | 3.11 | 3.24 | +2.86% | 274,135 | 88,307,841 |
| 2025-01-17 | 3.13 | 3.21 | 3.09 | 3.15 | +0.32% | 184,600 | 58,115,264 |
| 2025-01-16 | 3.12 | 3.18 | 3.1 | 3.14 | +1.29% | 162,513 | 50,965,163 |
| 2025-01-15 | 3.13 | 3.16 | 3.06 | 3.1 | -0.96% | 153,699 | 47,716,024 |
| 2025-01-14 | 3.02 | 3.13 | 3.02 | 3.13 | +3.99% | 199,987 | 61,866,476 |
| 2025-01-13 | 2.97 | 3.04 | 2.9 | 3.01 | +0.67% | 121,771 | 36,325,068 |
| 2025-01-10 | 3.14 | 3.16 | 2.98 | 2.99 | -4.78% | 189,483 | 57,850,593 |
| 2025-01-09 | 3.1 | 3.17 | 3.09 | 3.14 | +0.32% | 157,140 | 49,264,190 |
| 2025-01-08 | 3.05 | 3.17 | 3.02 | 3.13 | +1.62% | 227,019 | 69,996,902 |
| 2025-01-07 | 2.99 | 3.08 | 2.98 | 3.08 | +3.01% | 216,008 | 65,623,066 |
| 2025-01-06 | 2.97 | 3.03 | 2.83 | 2.99 | +1.01% | 211,163 | 62,174,652 |
| 2025-01-03 | 3.13 | 3.17 | 2.93 | 2.96 | -4.82% | 287,115 | 86,284,412 |
| 2025-01-02 | 3.14 | 3.22 | 3.07 | 3.11 | -1.27% | 265,957 | 83,778,698 |
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：