股票概览
2.95
-1.01%
-0.03
2.99
开盘价
3.02
最高价
2.9
最低价
131,856
成交量
数据更新至: 2025-03-25
技术指标
3.04
MA5 (5日均线)
3.04
MA10 (10日均线)
3.05
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 | 2.99 | 3.02 | 2.9 | 2.95 | -1.01% | 131,856 | 38,640,107 |
| 2025-03-24 | 3.14 | 3.16 | 2.97 | 2.98 | -5.7% | 301,071 | 91,846,829 |
| 2025-03-21 | 3.06 | 3.18 | 3.03 | 3.16 | +2.93% | 389,665 | 121,417,607 |
| 2025-03-20 | 3.06 | 3.12 | 3.05 | 3.07 | +0.33% | 178,793 | 55,032,210 |
| 2025-03-19 | 3.05 | 3.09 | 3.04 | 3.06 | 0% | 103,187 | 31,594,421 |
| 2025-03-18 | 3.09 | 3.1 | 3.03 | 3.06 | -0.65% | 123,403 | 37,685,731 |
| 2025-03-17 | 3.04 | 3.1 | 3.03 | 3.08 | +1.65% | 196,725 | 60,503,542 |
| 2025-03-14 | 2.98 | 3.04 | 2.98 | 3.03 | +1.34% | 173,378 | 52,320,563 |
| 2025-03-13 | 3 | 3.01 | 2.95 | 2.99 | -0.33% | 124,085 | 36,845,301 |
| 2025-03-12 | 3.02 | 3.03 | 2.99 | 3 | -0.66% | 126,993 | 38,137,465 |
| 2025-03-11 | 2.99 | 3.02 | 2.95 | 3.02 | +0.33% | 143,044 | 42,717,939 |
| 2025-03-10 | 3.02 | 3.02 | 2.98 | 3.01 | +0.67% | 183,322 | 55,003,177 |
| 2025-03-07 | 3.08 | 3.08 | 2.98 | 2.99 | -3.55% | 296,174 | 89,192,550 |
| 2025-03-06 | 3.1 | 3.11 | 3.04 | 3.1 | +0.98% | 305,312 | 93,993,257 |
| 2025-03-05 | 3.11 | 3.15 | 3.02 | 3.07 | -1.92% | 376,384 | 115,232,159 |
| 2025-03-04 | 3.15 | 3.31 | 3.11 | 3.13 | +0.32% | 498,106 | 158,364,185 |
| 2025-03-03 | 3.22 | 3.25 | 3.11 | 3.12 | -4.29% | 828,193 | 262,431,106 |
| 2025-02-28 | 3.04 | 3.26 | 3.04 | 3.26 | +10.14% | 931,750 | 298,096,040 |
| 2025-02-27 | 2.97 | 3.02 | 2.92 | 2.96 | -0.34% | 123,125 | 36,486,035 |
| 2025-02-26 | 2.93 | 2.99 | 2.91 | 2.97 | +2.06% | 130,004 | 38,483,735 |
| 2025-02-25 | 2.93 | 3.01 | 2.91 | 2.91 | -1.69% | 140,499 | 41,504,408 |
| 2025-02-24 | 2.9 | 3.02 | 2.9 | 2.96 | +2.07% | 172,318 | 51,276,597 |
| 2025-02-21 | 2.97 | 2.97 | 2.89 | 2.9 | -1.69% | 113,329 | 33,027,622 |
| 2025-02-20 | 2.93 | 2.97 | 2.9 | 2.95 | 0% | 105,922 | 31,106,281 |
| 2025-02-19 | 2.96 | 2.97 | 2.91 | 2.95 | +0.34% | 107,313 | 31,498,206 |
| 2025-02-18 | 3.07 | 3.07 | 2.93 | 2.94 | -4.23% | 137,415 | 41,114,538 |
| 2025-02-17 | 3 | 3.11 | 2.98 | 3.07 | +2.33% | 143,739 | 43,903,162 |
| 2025-02-14 | 3.05 | 3.06 | 2.98 | 3 | -1.64% | 143,038 | 42,958,462 |
| 2025-02-13 | 3 | 3.09 | 2.98 | 3.05 | +1.67% | 194,511 | 59,368,826 |
| 2025-02-12 | 2.95 | 3.01 | 2.92 | 3 | +1.69% | 155,982 | 46,180,391 |
| 2025-02-11 | 3.05 | 3.08 | 2.93 | 2.95 | -2.64% | 162,785 | 48,253,517 |
| 2025-02-10 | 2.88 | 3.05 | 2.87 | 3.03 | +5.94% | 260,935 | 77,242,137 |
| 2025-02-07 | 2.82 | 2.92 | 2.8 | 2.86 | +1.42% | 186,604 | 53,605,603 |
| 2025-02-06 | 2.82 | 2.82 | 2.72 | 2.82 | +0.36% | 200,098 | 55,539,423 |
| 2025-02-05 | 2.91 | 2.92 | 2.8 | 2.81 | -3.1% | 248,257 | 70,474,568 |
| 2025-01-27 | 2.92 | 2.98 | 2.87 | 2.9 | -3.97% | 259,529 | 75,746,232 |
| 2025-01-24 | 3.09 | 3.09 | 2.99 | 3.02 | -1.31% | 137,639 | 41,616,466 |
| 2025-01-23 | 3.09 | 3.16 | 3.06 | 3.06 | 0% | 130,160 | 40,511,728 |
| 2025-01-22 | 3.13 | 3.15 | 3.05 | 3.06 | -2.86% | 158,583 | 48,884,086 |
| 2025-01-21 | 3.24 | 3.28 | 3.14 | 3.15 | -1.87% | 202,871 | 64,969,479 |
| 2025-01-20 | 3.18 | 3.24 | 3.1 | 3.21 | +0.63% | 171,709 | 54,689,371 |
| 2025-01-17 | 3.13 | 3.23 | 3.11 | 3.19 | +0.31% | 143,306 | 45,639,408 |
| 2025-01-16 | 3.16 | 3.21 | 3.13 | 3.18 | +0.95% | 135,318 | 42,958,517 |
| 2025-01-15 | 3.16 | 3.18 | 3.08 | 3.15 | -0.63% | 151,908 | 47,518,134 |
| 2025-01-14 | 3.03 | 3.18 | 3.03 | 3.17 | +3.59% | 202,040 | 63,050,115 |
| 2025-01-13 | 2.95 | 3.15 | 2.86 | 3.06 | +0.66% | 293,530 | 88,488,551 |
| 2025-01-10 | 2.99 | 3.15 | 2.93 | 3.04 | +2.01% | 265,251 | 79,902,498 |
| 2025-01-09 | 2.93 | 3 | 2.93 | 2.98 | +0.68% | 107,166 | 31,888,385 |
| 2025-01-08 | 2.94 | 2.99 | 2.86 | 2.96 | 0% | 122,214 | 35,793,149 |
| 2025-01-07 | 2.91 | 2.96 | 2.87 | 2.96 | +1.72% | 110,611 | 32,362,854 |
| 2025-01-06 | 2.97 | 2.98 | 2.82 | 2.91 | -2.02% | 183,013 | 52,892,641 |
| 2025-01-03 | 3.14 | 3.16 | 2.95 | 2.97 | -4.5% | 201,259 | 60,753,825 |
| 2025-01-02 | 3.13 | 3.24 | 3.07 | 3.11 | -0.64% | 207,096 | 65,616,650 |
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：