股票概览
3.06
0%
0
3.05
开盘价
3.07
最高价
3.02
最低价
194,353
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.23
MA10 (10日均线)
3.43
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 | 3.05 | 3.07 | 3.02 | 3.06 | 0% | 194,353 | 59,131,087 |
| 2025-03-24 | 3.15 | 3.17 | 3.01 | 3.06 | -3.16% | 464,291 | 142,183,331 |
| 2025-03-21 | 3.22 | 3.23 | 3.16 | 3.16 | -2.47% | 443,187 | 141,456,275 |
| 2025-03-20 | 3.25 | 3.3 | 3.24 | 3.24 | -0.61% | 360,863 | 117,904,409 |
| 2025-03-19 | 3.29 | 3.31 | 3.25 | 3.26 | -1.51% | 345,932 | 113,332,087 |
| 2025-03-18 | 3.33 | 3.35 | 3.28 | 3.31 | -0.6% | 474,944 | 157,045,229 |
| 2025-03-17 | 3.4 | 3.43 | 3.32 | 3.33 | +0.3% | 571,768 | 192,308,820 |
| 2025-03-14 | 3.22 | 3.34 | 3.18 | 3.32 | +3.43% | 720,035 | 236,860,145 |
| 2025-03-13 | 3.32 | 3.33 | 3.18 | 3.21 | -4.18% | 662,537 | 214,098,124 |
| 2025-03-12 | 3.32 | 3.37 | 3.3 | 3.35 | +0.9% | 506,391 | 169,271,526 |
| 2025-03-11 | 3.33 | 3.35 | 3.29 | 3.32 | -1.78% | 565,089 | 187,186,175 |
| 2025-03-10 | 3.43 | 3.46 | 3.34 | 3.38 | -1.46% | 584,433 | 198,153,682 |
| 2025-03-07 | 3.54 | 3.55 | 3.42 | 3.43 | -6.03% | 1,104,649 | 381,218,365 |
| 2025-03-06 | 3.53 | 3.7 | 3.46 | 3.65 | +3.69% | 1,402,606 | 499,065,344 |
| 2025-03-05 | 3.68 | 3.72 | 3.39 | 3.52 | -5.38% | 1,524,992 | 534,166,719 |
| 2025-03-04 | 3.78 | 3.83 | 3.61 | 3.72 | -4.37% | 1,172,785 | 433,998,690 |
| 2025-03-03 | 3.85 | 4.14 | 3.77 | 3.89 | -1.52% | 1,923,060 | 756,162,451 |
| 2025-02-28 | 3.74 | 4.14 | 3.73 | 3.95 | +5.05% | 2,338,076 | 919,886,537 |
| 2025-02-27 | 3.69 | 3.9 | 3.69 | 3.76 | 0% | 2,275,312 | 862,226,280 |
| 2025-02-26 | 3.47 | 3.76 | 3.46 | 3.76 | +9.94% | 1,358,386 | 503,304,017 |
| 2025-02-25 | 3.38 | 3.71 | 3.36 | 3.42 | +0.59% | 993,555 | 345,555,090 |
| 2025-02-24 | 3.32 | 3.45 | 3.3 | 3.4 | +1.49% | 833,027 | 283,361,062 |
| 2025-02-21 | 3.4 | 3.49 | 3.28 | 3.35 | -1.47% | 825,930 | 277,694,468 |
| 2025-02-20 | 3.35 | 3.47 | 3.31 | 3.4 | +0.29% | 799,566 | 271,717,763 |
| 2025-02-19 | 3.25 | 3.42 | 3.21 | 3.39 | +3.99% | 793,531 | 261,255,733 |
| 2025-02-18 | 3.39 | 3.48 | 3.25 | 3.26 | -5.51% | 845,230 | 282,745,514 |
| 2025-02-17 | 3.4 | 3.55 | 3.35 | 3.45 | +4.23% | 1,296,943 | 448,581,798 |
| 2025-02-14 | 3.45 | 3.48 | 3.29 | 3.31 | -6.23% | 1,035,566 | 347,209,737 |
| 2025-02-13 | 3.43 | 3.63 | 3.38 | 3.53 | +2.32% | 1,603,243 | 561,730,809 |
| 2025-02-12 | 3.26 | 3.45 | 3.25 | 3.45 | +5.83% | 1,058,798 | 354,601,923 |
| 2025-02-11 | 3.35 | 3.4 | 3.23 | 3.26 | -2.4% | 556,029 | 181,782,753 |
| 2025-02-10 | 3.23 | 3.36 | 3.22 | 3.34 | +4.05% | 1,043,414 | 342,832,782 |
| 2025-02-07 | 3.11 | 3.25 | 3.07 | 3.21 | +3.55% | 1,022,759 | 327,526,727 |
| 2025-02-06 | 3.07 | 3.12 | 3.01 | 3.1 | +1.64% | 582,274 | 179,074,671 |
| 2025-02-05 | 3.01 | 3.15 | 2.96 | 3.05 | +2.01% | 502,432 | 152,730,697 |
| 2025-01-27 | 3.12 | 3.15 | 2.98 | 2.99 | -2.61% | 523,809 | 159,209,579 |
| 2025-01-24 | 3.1 | 3.16 | 3.05 | 3.07 | -4.95% | 1,015,391 | 313,809,516 |
| 2025-01-23 | 2.95 | 3.23 | 2.95 | 3.23 | +9.86% | 1,006,454 | 320,530,513 |
| 2025-01-22 | 3.17 | 3.2 | 2.94 | 2.94 | -10.09% | 1,110,690 | 334,618,738 |
| 2025-01-21 | 3.24 | 3.43 | 3.13 | 3.27 | +1.24% | 1,509,267 | 496,301,218 |
| 2025-01-20 | 3.3 | 3.33 | 3.18 | 3.23 | -4.72% | 1,628,392 | 528,240,506 |
| 2025-01-17 | 3.04 | 3.39 | 3.01 | 3.39 | +10.06% | 1,232,617 | 406,463,395 |
| 2025-01-16 | 3.06 | 3.14 | 3.02 | 3.08 | +0.98% | 444,014 | 136,872,042 |
| 2025-01-15 | 3.07 | 3.1 | 2.98 | 3.05 | -0.65% | 452,307 | 137,418,776 |
| 2025-01-14 | 2.94 | 3.08 | 2.92 | 3.07 | +4.78% | 474,253 | 142,785,657 |
| 2025-01-13 | 2.86 | 2.95 | 2.79 | 2.93 | +1.03% | 395,682 | 114,159,229 |
| 2025-01-10 | 3.1 | 3.12 | 2.9 | 2.9 | -4.92% | 462,776 | 138,468,057 |
| 2025-01-09 | 3 | 3.09 | 2.98 | 3.05 | +0.66% | 434,967 | 132,439,739 |
| 2025-01-08 | 3.01 | 3.05 | 2.89 | 3.03 | +0.66% | 487,374 | 144,510,777 |
| 2025-01-07 | 2.93 | 3.01 | 2.88 | 3.01 | +4.51% | 467,161 | 138,438,776 |
| 2025-01-06 | 2.99 | 3 | 2.84 | 2.88 | -3.68% | 383,174 | 110,952,527 |
| 2025-01-03 | 3.15 | 3.25 | 2.98 | 2.99 | -6.27% | 480,164 | 147,122,553 |
| 2025-01-02 | 3.21 | 3.31 | 3.17 | 3.19 | -1.24% | 394,934 | 128,156,001 |
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：