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 |
| 2024-12-31 | 3.05 | 3.13 | 3.02 | 3.07 | +0.33% | 324,774 | 99,624,343 |
| 2024-12-30 | 3.2 | 3.21 | 3.01 | 3.06 | -4.38% | 486,997 | 149,311,217 |
| 2024-12-27 | 3.18 | 3.26 | 3.17 | 3.2 | +0.63% | 227,511 | 73,410,136 |
| 2024-12-26 | 3.2 | 3.23 | 3.17 | 3.18 | -1.24% | 294,876 | 94,170,828 |
| 2024-12-25 | 3.29 | 3.35 | 3.18 | 3.22 | -4.45% | 584,895 | 188,668,532 |
| 2024-12-24 | 3.18 | 3.5 | 3.17 | 3.37 | +5.97% | 921,495 | 314,073,299 |
| 2024-12-23 | 3.4 | 3.4 | 3.17 | 3.18 | -6.19% | 393,239 | 128,150,695 |
| 2024-12-20 | 3.38 | 3.43 | 3.37 | 3.39 | +0.59% | 220,686 | 74,962,283 |
| 2024-12-19 | 3.34 | 3.4 | 3.31 | 3.37 | 0% | 217,012 | 72,732,830 |
| 2024-12-18 | 3.39 | 3.41 | 3.33 | 3.37 | -0.3% | 265,862 | 89,871,960 |
| 2024-12-17 | 3.55 | 3.58 | 3.38 | 3.38 | -5.06% | 348,431 | 119,918,580 |
| 2024-12-16 | 3.57 | 3.63 | 3.53 | 3.56 | -1.11% | 226,092 | 80,801,789 |
| 2024-12-13 | 3.68 | 3.69 | 3.59 | 3.6 | -2.7% | 311,245 | 113,048,577 |
| 2024-12-12 | 3.73 | 3.74 | 3.63 | 3.7 | -0.8% | 344,920 | 126,925,284 |
| 2024-12-11 | 3.63 | 3.75 | 3.61 | 3.73 | +2.75% | 477,371 | 176,486,014 |
| 2024-12-10 | 3.71 | 3.75 | 3.62 | 3.63 | -0.55% | 446,091 | 164,063,253 |
| 2024-12-09 | 3.71 | 3.76 | 3.61 | 3.65 | -1.35% | 425,271 | 156,081,933 |
| 2024-12-06 | 3.57 | 3.8 | 3.49 | 3.7 | +3.64% | 739,894 | 270,261,373 |
| 2024-12-05 | 3.42 | 3.59 | 3.42 | 3.57 | +2.88% | 380,439 | 134,283,646 |
| 2024-12-04 | 3.55 | 3.64 | 3.44 | 3.47 | -2.25% | 437,614 | 154,552,811 |
| 2024-12-03 | 3.55 | 3.58 | 3.48 | 3.55 | +0.28% | 365,300 | 128,780,782 |
| 2024-12-02 | 3.38 | 3.54 | 3.34 | 3.54 | +3.81% | 491,822 | 170,859,020 |
| 2024-11-29 | 3.38 | 3.42 | 3.34 | 3.41 | +0.59% | 312,043 | 105,702,277 |
| 2024-11-28 | 3.31 | 3.46 | 3.3 | 3.39 | +2.42% | 468,797 | 159,879,118 |
| 2024-11-27 | 3.28 | 3.31 | 3.2 | 3.31 | +0.61% | 244,176 | 79,357,076 |
| 2024-11-26 | 3.31 | 3.44 | 3.28 | 3.29 | -0.9% | 230,637 | 76,996,813 |
| 2024-11-25 | 3.27 | 3.32 | 3.21 | 3.32 | +1.53% | 257,739 | 84,331,408 |
| 2024-11-22 | 3.43 | 3.44 | 3.25 | 3.27 | -4.66% | 375,746 | 126,062,484 |
| 2024-11-21 | 3.4 | 3.52 | 3.38 | 3.43 | +2.39% | 508,594 | 174,822,457 |
| 2024-11-20 | 3.3 | 3.36 | 3.25 | 3.35 | +1.52% | 358,758 | 118,652,285 |
| 2024-11-19 | 3.24 | 3.3 | 3.18 | 3.3 | +2.48% | 303,613 | 98,583,628 |
| 2024-11-18 | 3.32 | 3.36 | 3.19 | 3.22 | -3.01% | 424,140 | 137,930,952 |
| 2024-11-15 | 3.5 | 3.52 | 3.31 | 3.32 | -4.87% | 448,674 | 153,229,334 |
| 2024-11-14 | 3.6 | 3.68 | 3.47 | 3.49 | -3.86% | 339,985 | 120,868,023 |
| 2024-11-13 | 3.73 | 3.73 | 3.55 | 3.63 | -2.68% | 538,404 | 194,456,885 |
| 2024-11-12 | 3.83 | 3.88 | 3.68 | 3.73 | -2.86% | 727,214 | 274,744,870 |
| 2024-11-11 | 3.69 | 3.89 | 3.63 | 3.84 | +4.07% | 1,021,216 | 384,862,945 |
| 2024-11-08 | 3.74 | 3.82 | 3.67 | 3.69 | -1.07% | 774,330 | 287,582,053 |
| 2024-11-07 | 3.55 | 3.8 | 3.42 | 3.73 | +3.04% | 1,156,783 | 419,053,064 |
| 2024-11-06 | 3.74 | 3.74 | 3.58 | 3.62 | -3.72% | 1,195,360 | 435,783,747 |
| 2024-11-05 | 3.71 | 3.96 | 3.7 | 3.76 | +0.53% | 1,624,529 | 616,120,971 |
| 2024-11-04 | 3.98 | 4 | 3.55 | 3.74 | -3.86% | 1,946,629 | 722,427,096 |
| 2024-11-01 | 3.73 | 3.89 | 3.61 | 3.89 | +9.89% | 2,461,624 | 942,193,221 |
| 2024-10-31 | 3.28 | 3.54 | 3.28 | 3.54 | +9.94% | 878,755 | 303,616,979 |
| 2024-10-30 | 3.18 | 3.28 | 3.15 | 3.22 | -0.31% | 548,240 | 176,509,422 |
| 2024-10-29 | 3.38 | 3.52 | 3.23 | 3.23 | -4.15% | 901,042 | 301,950,905 |
| 2024-10-28 | 3.37 | 3.44 | 3.29 | 3.37 | +0.6% | 1,039,701 | 348,664,805 |
| 2024-10-25 | 3.17 | 3.42 | 3.16 | 3.35 | +5.35% | 1,291,144 | 431,994,469 |
| 2024-10-24 | 3.45 | 3.45 | 3.17 | 3.18 | -6.74% | 1,204,999 | 391,324,989 |
| 2024-10-23 | 3.09 | 3.43 | 3.04 | 3.41 | +9.29% | 1,760,252 | 570,752,677 |
| 2024-10-22 | 3.01 | 3.15 | 2.9 | 3.12 | +3.65% | 1,346,443 | 405,355,511 |
| 2024-10-21 | 2.8 | 3.01 | 2.77 | 3.01 | +9.85% | 1,084,797 | 320,980,683 |
| 2024-10-18 | 2.69 | 2.77 | 2.65 | 2.74 | +1.86% | 387,015 | 104,983,773 |
| 2024-10-17 | 2.72 | 2.78 | 2.68 | 2.69 | -1.1% | 234,058 | 63,593,348 |
| 2024-10-16 | 2.73 | 2.76 | 2.68 | 2.72 | -1.81% | 270,544 | 73,503,401 |
| 2024-10-15 | 2.76 | 2.81 | 2.7 | 2.77 | -0.36% | 307,652 | 85,274,802 |
| 2024-10-14 | 2.69 | 2.8 | 2.68 | 2.78 | +3.35% | 315,716 | 86,719,038 |
| 2024-10-11 | 2.83 | 2.83 | 2.65 | 2.69 | -4.95% | 321,043 | 87,775,232 |
| 2024-10-10 | 2.88 | 2.96 | 2.76 | 2.83 | -3.08% | 434,802 | 124,292,833 |
| 2024-10-09 | 3.19 | 3.19 | 2.92 | 2.92 | -9.88% | 691,825 | 208,194,954 |
| 2024-10-08 | 3.29 | 3.29 | 3.04 | 3.24 | +8.36% | 935,486 | 298,681,591 |
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：