股票概览
3.01
+1.69%
+0.05
2.96
开盘价
3.05
最高价
2.93
最低价
167,631
成交量
数据更新至: 2025-03-25
技术指标
3.07
MA5 (5日均线)
3.05
MA10 (10日均线)
3.02
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 | 2.96 | 3.05 | 2.93 | 3.01 | +1.69% | 167,631 | 50,105,256 |
| 2025-03-24 | 3.1 | 3.1 | 2.91 | 2.96 | -4.52% | 325,943 | 97,320,267 |
| 2025-03-21 | 3.15 | 3.16 | 3.08 | 3.1 | -1.59% | 247,183 | 76,941,227 |
| 2025-03-20 | 3.14 | 3.19 | 3.12 | 3.15 | +0.32% | 316,362 | 99,822,014 |
| 2025-03-19 | 3.07 | 3.16 | 3.01 | 3.14 | +2.28% | 466,000 | 144,901,279 |
| 2025-03-18 | 3.09 | 3.11 | 3.04 | 3.07 | +0.33% | 199,951 | 61,206,430 |
| 2025-03-17 | 3.04 | 3.15 | 3.04 | 3.06 | +0.33% | 309,377 | 95,359,169 |
| 2025-03-14 | 2.95 | 3.06 | 2.94 | 3.05 | +3.39% | 341,554 | 103,238,926 |
| 2025-03-13 | 3.02 | 3.03 | 2.92 | 2.95 | -2.64% | 232,534 | 68,779,262 |
| 2025-03-12 | 3 | 3.05 | 3 | 3.03 | +1% | 308,164 | 93,403,223 |
| 2025-03-11 | 2.94 | 3 | 2.9 | 3 | +1.35% | 231,453 | 68,443,720 |
| 2025-03-10 | 2.93 | 3.01 | 2.92 | 2.96 | +1.37% | 226,276 | 67,097,488 |
| 2025-03-07 | 2.97 | 2.97 | 2.9 | 2.92 | -1.02% | 204,437 | 59,879,668 |
| 2025-03-06 | 2.94 | 2.97 | 2.91 | 2.95 | +0.34% | 194,090 | 57,174,041 |
| 2025-03-05 | 2.98 | 3 | 2.9 | 2.94 | -2% | 267,455 | 78,139,055 |
| 2025-03-04 | 2.99 | 3 | 2.93 | 3 | +0.33% | 186,236 | 55,230,768 |
| 2025-03-03 | 2.97 | 3.06 | 2.96 | 2.99 | +0.67% | 222,401 | 67,123,731 |
| 2025-02-28 | 3.04 | 3.07 | 2.97 | 2.97 | -2.62% | 260,068 | 78,211,405 |
| 2025-02-27 | 3.13 | 3.13 | 3 | 3.05 | -2.24% | 353,780 | 107,792,080 |
| 2025-02-26 | 3.07 | 3.13 | 3.05 | 3.12 | +1.96% | 443,602 | 137,155,148 |
| 2025-02-25 | 3.01 | 3.11 | 3.01 | 3.06 | +0.99% | 396,397 | 121,731,991 |
| 2025-02-24 | 2.98 | 3.1 | 2.97 | 3.03 | +1.68% | 381,232 | 116,301,220 |
| 2025-02-21 | 3 | 3.04 | 2.95 | 2.98 | -0.33% | 223,726 | 66,658,025 |
| 2025-02-20 | 3.01 | 3.01 | 2.96 | 2.99 | -0.66% | 194,937 | 58,089,730 |
| 2025-02-19 | 2.98 | 3.02 | 2.95 | 3.01 | +1.01% | 223,317 | 66,751,228 |
| 2025-02-18 | 3.07 | 3.09 | 2.97 | 2.98 | -2.93% | 305,216 | 92,253,838 |
| 2025-02-17 | 2.96 | 3.09 | 2.96 | 3.07 | +2.33% | 398,390 | 121,350,886 |
| 2025-02-14 | 3.06 | 3.08 | 2.99 | 3 | -1.32% | 370,287 | 112,158,879 |
| 2025-02-13 | 3.08 | 3.1 | 3.03 | 3.04 | -2.88% | 530,240 | 162,037,358 |
| 2025-02-12 | 3.27 | 3.32 | 3.06 | 3.13 | -5.44% | 902,299 | 281,558,171 |
| 2025-02-11 | 3.34 | 3.38 | 3.21 | 3.31 | -0.9% | 527,555 | 173,538,769 |
| 2025-02-10 | 3.15 | 3.35 | 3.15 | 3.34 | +7.05% | 741,702 | 243,842,354 |
| 2025-02-07 | 2.99 | 3.13 | 2.97 | 3.12 | +4.35% | 483,452 | 149,129,886 |
| 2025-02-06 | 2.92 | 3.01 | 2.87 | 2.99 | +2.75% | 335,418 | 99,064,960 |
| 2025-02-05 | 2.75 | 2.97 | 2.73 | 2.91 | +5.82% | 393,566 | 112,334,708 |
| 2025-01-27 | 2.76 | 2.8 | 2.69 | 2.75 | +0.73% | 220,559 | 60,692,979 |
| 2025-01-24 | 2.74 | 2.75 | 2.66 | 2.73 | +1.11% | 198,065 | 53,826,505 |
| 2025-01-23 | 2.79 | 2.84 | 2.7 | 2.7 | -2.53% | 221,158 | 61,336,791 |
| 2025-01-22 | 2.83 | 2.85 | 2.77 | 2.77 | -3.15% | 179,688 | 50,309,451 |
| 2025-01-21 | 2.92 | 2.94 | 2.85 | 2.86 | -1.04% | 167,831 | 48,331,617 |
| 2025-01-20 | 2.92 | 2.95 | 2.83 | 2.89 | -0.34% | 211,400 | 61,241,342 |
| 2025-01-17 | 2.94 | 3.02 | 2.89 | 2.9 | -2.68% | 216,399 | 63,296,078 |
| 2025-01-16 | 2.96 | 3.04 | 2.93 | 2.98 | 0% | 280,562 | 83,577,042 |
| 2025-01-15 | 2.88 | 3.05 | 2.79 | 2.98 | +0.68% | 567,599 | 164,756,904 |
| 2025-01-14 | 2.86 | 2.96 | 2.84 | 2.96 | +3.86% | 231,308 | 67,496,645 |
| 2025-01-13 | 2.88 | 2.88 | 2.77 | 2.85 | -1.04% | 148,513 | 41,972,036 |
| 2025-01-10 | 3.04 | 3.09 | 2.88 | 2.88 | -5.26% | 273,293 | 80,488,714 |
| 2025-01-09 | 3.06 | 3.16 | 3.02 | 3.04 | -1.62% | 348,206 | 106,807,844 |
| 2025-01-08 | 2.95 | 3.25 | 2.95 | 3.09 | +4.75% | 597,943 | 187,005,782 |
| 2025-01-07 | 2.82 | 2.95 | 2.81 | 2.95 | +3.87% | 232,859 | 67,019,361 |
| 2025-01-06 | 2.88 | 2.92 | 2.79 | 2.84 | -2.74% | 252,604 | 71,845,096 |
| 2025-01-03 | 3.1 | 3.14 | 2.9 | 2.92 | -5.5% | 358,712 | 106,722,753 |
| 2025-01-02 | 3.07 | 3.19 | 3.04 | 3.09 | +0.65% | 345,634 | 107,893,277 |
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：