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 |
| 2024-12-31 | 3.33 | 3.39 | 3.22 | 3.23 | -3% | 358,120 | 117,592,866 |
| 2024-12-30 | 3.43 | 3.43 | 3.27 | 3.33 | -2.92% | 400,383 | 132,773,483 |
| 2024-12-27 | 3.37 | 3.47 | 3.34 | 3.43 | +1.78% | 413,685 | 142,020,125 |
| 2024-12-26 | 3.39 | 3.44 | 3.29 | 3.37 | -0.88% | 358,773 | 120,960,258 |
| 2024-12-25 | 3.49 | 3.49 | 3.3 | 3.4 | -2.3% | 538,507 | 181,925,641 |
| 2024-12-24 | 3.5 | 3.52 | 3.38 | 3.48 | -0.57% | 577,269 | 198,500,819 |
| 2024-12-23 | 3.75 | 3.75 | 3.48 | 3.5 | -7.16% | 619,730 | 221,727,772 |
| 2024-12-20 | 3.76 | 3.81 | 3.74 | 3.77 | -0.26% | 391,261 | 147,580,574 |
| 2024-12-19 | 3.74 | 3.79 | 3.7 | 3.78 | -0.53% | 369,649 | 138,382,378 |
| 2024-12-18 | 3.8 | 3.84 | 3.73 | 3.8 | 0% | 458,771 | 173,818,866 |
| 2024-12-17 | 4 | 4.02 | 3.78 | 3.8 | -4.76% | 646,213 | 249,115,812 |
| 2024-12-16 | 4.1 | 4.1 | 3.96 | 3.99 | -2.92% | 705,688 | 283,436,514 |
| 2024-12-13 | 4.33 | 4.34 | 4.09 | 4.11 | -7.64% | 1,356,244 | 565,636,295 |
| 2024-12-12 | 4.37 | 4.5 | 4.33 | 4.45 | 0% | 1,039,600 | 459,727,585 |
| 2024-12-11 | 4.26 | 4.52 | 4.25 | 4.45 | +3.01% | 1,153,007 | 509,002,254 |
| 2024-12-10 | 4.62 | 4.63 | 4.31 | 4.32 | -0.23% | 1,516,046 | 674,788,536 |
| 2024-12-09 | 4.55 | 4.64 | 4.3 | 4.33 | -5.46% | 1,557,266 | 693,008,281 |
| 2024-12-06 | 4.55 | 4.9 | 4.51 | 4.58 | -2.14% | 2,080,639 | 976,633,379 |
| 2024-12-05 | 4.36 | 4.79 | 4.27 | 4.68 | +4.23% | 2,049,795 | 931,052,259 |
| 2024-12-04 | 4.3 | 4.66 | 4.21 | 4.49 | +2.51% | 2,512,609 | 1,121,228,240 |
| 2024-12-03 | 3.97 | 4.38 | 3.87 | 4.38 | +10.05% | 1,882,840 | 772,611,984 |
| 2024-12-02 | 3.87 | 4.03 | 3.83 | 3.98 | +3.11% | 1,042,569 | 412,779,544 |
| 2024-11-29 | 3.85 | 3.96 | 3.73 | 3.86 | 0% | 1,042,375 | 399,958,914 |
| 2024-11-28 | 3.81 | 3.98 | 3.76 | 3.86 | +1.58% | 1,185,671 | 458,037,455 |
| 2024-11-27 | 3.73 | 3.85 | 3.62 | 3.8 | +1.6% | 786,777 | 295,053,716 |
| 2024-11-26 | 3.8 | 3.89 | 3.73 | 3.74 | -0.27% | 652,997 | 247,685,434 |
| 2024-11-25 | 3.81 | 3.86 | 3.66 | 3.75 | -1.57% | 787,145 | 294,200,042 |
| 2024-11-22 | 4.01 | 4.08 | 3.8 | 3.81 | -5.46% | 934,701 | 369,458,937 |
| 2024-11-21 | 4.06 | 4.15 | 4.01 | 4.03 | -0.74% | 998,240 | 405,853,095 |
| 2024-11-20 | 3.98 | 4.08 | 3.9 | 4.06 | +0.5% | 1,088,584 | 436,498,372 |
| 2024-11-19 | 3.84 | 4.04 | 3.74 | 4.04 | +4.39% | 1,134,587 | 443,884,158 |
| 2024-11-18 | 3.9 | 4.13 | 3.8 | 3.87 | -2.76% | 1,089,893 | 428,715,297 |
| 2024-11-15 | 4.22 | 4.3 | 3.98 | 3.98 | -9.95% | 1,311,849 | 533,044,870 |
| 2024-11-14 | 4.9 | 4.9 | 4.31 | 4.42 | -7.34% | 1,048,388 | 486,795,027 |
| 2024-11-13 | 4.67 | 4.9 | 4.61 | 4.77 | +0.63% | 943,147 | 446,054,486 |
| 2024-11-12 | 4.92 | 4.92 | 4.65 | 4.74 | -6.69% | 1,582,279 | 752,201,133 |
| 2024-11-11 | 5.51 | 5.77 | 4.99 | 5.08 | -7.13% | 1,940,708 | 1,015,668,435 |
| 2024-11-08 | 5.71 | 5.88 | 5.42 | 5.47 | -9.14% | 2,620,007 | 1,477,226,280 |
| 2024-11-07 | 5.22 | 6.03 | 5.22 | 6.02 | +9.85% | 3,354,205 | 1,928,651,008 |
| 2024-11-06 | 5.2 | 5.77 | 4.94 | 5.48 | -0.18% | 2,802,949 | 1,478,380,082 |
| 2024-11-05 | 5.39 | 5.85 | 5.21 | 5.49 | -0.72% | 3,097,020 | 1,735,064,131 |
| 2024-11-04 | 5.6 | 6 | 4.91 | 5.53 | +1.47% | 3,724,263 | 2,013,724,254 |
| 2024-11-01 | 5 | 5.45 | 4.62 | 5.45 | +10.1% | 3,150,115 | 1,631,183,613 |
| 2024-10-31 | 4.3 | 4.95 | 4.11 | 4.95 | +10% | 3,296,406 | 1,535,114,761 |
| 2024-10-30 | 4.65 | 4.75 | 4.32 | 4.5 | +4.17% | 3,864,420 | 1,777,785,916 |
| 2024-10-29 | 4.58 | 4.68 | 4.32 | 4.32 | +1.65% | 2,743,040 | 1,267,328,944 |
| 2024-10-28 | 3.86 | 4.25 | 3.8 | 4.25 | +10.1% | 2,233,519 | 923,859,639 |
| 2024-10-25 | 3.53 | 3.95 | 3.53 | 3.86 | +7.22% | 2,841,539 | 1,076,370,994 |
| 2024-10-24 | 3.55 | 3.75 | 3.38 | 3.6 | -2.96% | 2,254,016 | 791,800,975 |
| 2024-10-23 | 3.65 | 3.74 | 3.5 | 3.71 | -2.11% | 2,163,113 | 786,315,429 |
| 2024-10-22 | 3.85 | 4.12 | 3.65 | 3.79 | -1.56% | 2,846,579 | 1,108,211,440 |
| 2024-10-21 | 4.24 | 4.28 | 3.85 | 3.85 | -10.05% | 4,219,513 | 1,676,022,334 |
| 2024-10-18 | 3.66 | 4.28 | 3.64 | 4.28 | +10.03% | 3,350,461 | 1,397,067,846 |
| 2024-10-17 | 3.89 | 3.89 | 3.26 | 3.89 | +9.89% | 4,040,621 | 1,526,117,742 |
| 2024-10-16 | 3.25 | 3.54 | 3.25 | 3.54 | +9.94% | 1,571,548 | 532,874,783 |
| 2024-10-15 | 3.22 | 3.22 | 3.22 | 3.22 | +9.9% | 254,635 | 81,992,547 |
| 2024-10-14 | 2.93 | 2.93 | 2.93 | 2.93 | +10.15% | 186,006 | 54,499,761 |
| 2024-10-11 | 2.38 | 2.66 | 2.35 | 2.66 | +9.92% | 1,634,532 | 428,468,086 |
| 2024-10-10 | 2.55 | 2.62 | 2.3 | 2.42 | -5.47% | 936,778 | 227,866,472 |
| 2024-10-09 | 2.6 | 2.76 | 2.56 | 2.56 | -9.86% | 1,185,139 | 306,079,644 |
| 2024-10-08 | 2.94 | 2.94 | 2.71 | 2.84 | +6.37% | 1,887,287 | 538,592,260 |
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：