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 |
| 2024-12-31 | 3.19 | 3.3 | 3.13 | 3.15 | -0.94% | 276,902 | 88,724,784 |
| 2024-12-30 | 3.22 | 3.24 | 3.13 | 3.18 | -1.55% | 238,497 | 75,353,782 |
| 2024-12-27 | 3.15 | 3.33 | 3.1 | 3.23 | +3.53% | 417,098 | 135,996,821 |
| 2024-12-26 | 3.12 | 3.18 | 3.11 | 3.12 | -0.32% | 196,028 | 61,597,313 |
| 2024-12-25 | 3.31 | 3.32 | 3.07 | 3.13 | -5.15% | 360,774 | 113,470,320 |
| 2024-12-24 | 3.26 | 3.38 | 3.26 | 3.3 | +1.54% | 266,173 | 87,796,446 |
| 2024-12-23 | 3.47 | 3.49 | 3.22 | 3.25 | -6.34% | 443,609 | 146,600,299 |
| 2024-12-20 | 3.51 | 3.53 | 3.45 | 3.47 | -0.86% | 291,643 | 101,663,141 |
| 2024-12-19 | 3.47 | 3.53 | 3.4 | 3.5 | +0.29% | 318,795 | 110,314,071 |
| 2024-12-18 | 3.48 | 3.54 | 3.44 | 3.49 | 0% | 306,665 | 107,334,286 |
| 2024-12-17 | 3.7 | 3.71 | 3.46 | 3.49 | -5.93% | 524,735 | 186,213,201 |
| 2024-12-16 | 3.83 | 3.86 | 3.68 | 3.71 | -3.39% | 534,007 | 200,722,641 |
| 2024-12-13 | 3.98 | 4.06 | 3.81 | 3.84 | -4% | 677,148 | 265,135,338 |
| 2024-12-12 | 3.93 | 4.05 | 3.85 | 4 | +1.01% | 827,674 | 327,980,152 |
| 2024-12-11 | 3.91 | 3.99 | 3.83 | 3.96 | +1.02% | 750,543 | 294,858,390 |
| 2024-12-10 | 4.02 | 4.13 | 3.84 | 3.92 | 0% | 1,239,780 | 489,056,874 |
| 2024-12-09 | 3.83 | 4.15 | 3.73 | 3.92 | +3.7% | 1,682,239 | 654,471,175 |
| 2024-12-06 | 3.47 | 3.78 | 3.46 | 3.78 | +9.88% | 828,280 | 307,801,768 |
| 2024-12-05 | 3.42 | 3.45 | 3.38 | 3.44 | +0.58% | 397,385 | 135,880,493 |
| 2024-12-04 | 3.52 | 3.55 | 3.38 | 3.42 | -4.2% | 641,478 | 222,673,466 |
| 2024-12-03 | 3.62 | 3.7 | 3.54 | 3.57 | -2.72% | 745,968 | 267,833,141 |
| 2024-12-02 | 3.5 | 3.79 | 3.49 | 3.67 | 0% | 1,249,495 | 456,326,578 |
| 2024-11-29 | 3.58 | 3.85 | 3.45 | 3.67 | +3.67% | 1,712,439 | 627,610,756 |
| 2024-11-28 | 3.26 | 3.54 | 3.23 | 3.54 | +9.94% | 735,220 | 252,164,920 |
| 2024-11-27 | 3.2 | 3.3 | 3.12 | 3.22 | -2.72% | 989,761 | 316,026,844 |
| 2024-11-26 | 3.59 | 3.59 | 3.28 | 3.31 | +1.22% | 1,689,487 | 581,683,974 |
| 2024-11-25 | 3.05 | 3.27 | 2.99 | 3.27 | +10.1% | 924,970 | 297,133,512 |
| 2024-11-22 | 3.09 | 3.1 | 2.96 | 2.97 | -3.57% | 213,958 | 64,802,825 |
| 2024-11-21 | 3.1 | 3.13 | 3.03 | 3.08 | -1.6% | 208,255 | 63,825,451 |
| 2024-11-20 | 2.94 | 3.14 | 2.93 | 3.13 | +6.1% | 321,926 | 97,731,931 |
| 2024-11-19 | 2.94 | 2.96 | 2.87 | 2.95 | +0.34% | 179,010 | 52,144,186 |
| 2024-11-18 | 2.95 | 3.01 | 2.92 | 2.94 | -0.68% | 187,519 | 55,581,550 |
| 2024-11-15 | 3.01 | 3.02 | 2.94 | 2.96 | -1.66% | 177,889 | 53,085,833 |
| 2024-11-14 | 3.1 | 3.11 | 2.98 | 3.01 | -2.9% | 200,278 | 60,865,606 |
| 2024-11-13 | 3.09 | 3.14 | 3.03 | 3.1 | -0.64% | 213,629 | 65,919,355 |
| 2024-11-12 | 3.18 | 3.2 | 3.08 | 3.12 | -1.89% | 299,964 | 94,429,259 |
| 2024-11-11 | 3.16 | 3.21 | 3.14 | 3.18 | +0.32% | 278,720 | 88,593,040 |
| 2024-11-08 | 3.29 | 3.31 | 3.15 | 3.17 | -3.65% | 477,305 | 153,066,673 |
| 2024-11-07 | 3.08 | 3.35 | 3.06 | 3.29 | +6.47% | 671,549 | 218,637,935 |
| 2024-11-06 | 3.05 | 3.12 | 3 | 3.09 | +1.31% | 395,373 | 121,292,360 |
| 2024-11-05 | 2.98 | 3.09 | 2.97 | 3.05 | +2.69% | 316,729 | 96,343,552 |
| 2024-11-04 | 2.91 | 2.98 | 2.88 | 2.97 | +2.41% | 179,720 | 52,819,263 |
| 2024-11-01 | 2.99 | 3.03 | 2.9 | 2.9 | -3.65% | 265,441 | 77,982,409 |
| 2024-10-31 | 2.98 | 3.07 | 2.98 | 3.01 | +2.03% | 343,516 | 103,564,323 |
| 2024-10-30 | 2.86 | 2.95 | 2.86 | 2.95 | +2.08% | 193,462 | 56,372,543 |
| 2024-10-29 | 3 | 3.01 | 2.88 | 2.89 | -3.67% | 290,687 | 85,110,169 |
| 2024-10-28 | 2.85 | 3.01 | 2.83 | 3 | +6.01% | 473,100 | 138,993,868 |
| 2024-10-25 | 2.75 | 2.84 | 2.75 | 2.83 | +1.43% | 263,341 | 74,022,386 |
| 2024-10-24 | 2.79 | 2.79 | 2.75 | 2.79 | -0.36% | 114,962 | 31,864,989 |
| 2024-10-23 | 2.76 | 2.8 | 2.76 | 2.8 | +1.08% | 210,664 | 58,653,303 |
| 2024-10-22 | 2.7 | 2.78 | 2.69 | 2.77 | +1.47% | 226,949 | 62,205,762 |
| 2024-10-21 | 2.76 | 2.76 | 2.7 | 2.73 | -1.44% | 245,157 | 66,843,379 |
| 2024-10-18 | 2.73 | 2.79 | 2.69 | 2.77 | +1.09% | 236,565 | 64,685,542 |
| 2024-10-17 | 2.82 | 2.85 | 2.73 | 2.74 | -2.49% | 217,887 | 60,448,050 |
| 2024-10-16 | 2.76 | 2.85 | 2.75 | 2.81 | +1.81% | 191,192 | 53,658,385 |
| 2024-10-15 | 2.74 | 2.8 | 2.71 | 2.76 | 0% | 162,070 | 44,725,505 |
| 2024-10-14 | 2.72 | 2.77 | 2.7 | 2.76 | +1.85% | 166,318 | 45,552,385 |
| 2024-10-11 | 2.77 | 2.78 | 2.69 | 2.71 | -1.45% | 201,983 | 55,159,248 |
| 2024-10-10 | 2.76 | 2.84 | 2.68 | 2.75 | +0.36% | 265,238 | 73,279,188 |
| 2024-10-09 | 2.98 | 2.98 | 2.74 | 2.74 | -9.87% | 374,602 | 106,857,446 |
| 2024-10-08 | 3.18 | 3.18 | 2.91 | 3.04 | +5.19% | 552,123 | 168,209,891 |
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：