股票概览
2.97
-1.33%
-0.04
3.02
开盘价
3.03
最高价
2.93
最低价
454,726
成交量
数据更新至: 2025-03-25
技术指标
3.11
MA5 (5日均线)
3.23
MA10 (10日均线)
3.11
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 | 3.02 | 3.03 | 2.93 | 2.97 | -1.33% | 454,726 | 134,794,864 |
| 2025-03-24 | 3.09 | 3.11 | 2.91 | 3.01 | -3.53% | 1,442,268 | 432,207,097 |
| 2025-03-21 | 3.2 | 3.22 | 3.1 | 3.12 | -3.7% | 1,217,416 | 382,231,890 |
| 2025-03-20 | 3.23 | 3.35 | 3.18 | 3.24 | +0.31% | 1,377,019 | 450,181,630 |
| 2025-03-19 | 3.26 | 3.29 | 3.2 | 3.23 | -0.92% | 998,832 | 323,373,615 |
| 2025-03-18 | 3.32 | 3.35 | 3.23 | 3.26 | -1.81% | 1,442,646 | 473,281,415 |
| 2025-03-17 | 3.39 | 3.47 | 3.32 | 3.32 | +0.61% | 2,027,892 | 686,331,841 |
| 2025-03-14 | 3.37 | 3.4 | 3.2 | 3.3 | -2.08% | 2,040,317 | 667,195,528 |
| 2025-03-13 | 3.57 | 3.68 | 3.32 | 3.37 | -3.99% | 4,080,317 | 1,419,466,586 |
| 2025-03-12 | 3.26 | 3.51 | 3.21 | 3.51 | +10.03% | 1,953,779 | 671,116,856 |
| 2025-03-11 | 2.98 | 3.33 | 2.98 | 3.19 | +5.28% | 2,702,264 | 856,773,667 |
| 2025-03-10 | 3.02 | 3.09 | 2.98 | 3.03 | +1.34% | 1,417,048 | 430,192,853 |
| 2025-03-07 | 3.04 | 3.12 | 2.98 | 2.99 | -1.97% | 1,677,383 | 508,994,455 |
| 2025-03-06 | 2.97 | 3.08 | 2.97 | 3.05 | +3.39% | 1,667,012 | 504,156,542 |
| 2025-03-05 | 2.95 | 2.98 | 2.88 | 2.95 | 0% | 1,141,755 | 333,999,533 |
| 2025-03-04 | 2.81 | 3.02 | 2.76 | 2.95 | +4.61% | 1,476,128 | 429,172,938 |
| 2025-03-03 | 2.88 | 2.89 | 2.8 | 2.82 | -1.05% | 946,763 | 269,105,879 |
| 2025-02-28 | 2.96 | 2.98 | 2.82 | 2.85 | -4.04% | 1,273,640 | 366,291,309 |
| 2025-02-27 | 3.08 | 3.1 | 2.9 | 2.97 | -2.94% | 1,756,628 | 524,816,982 |
| 2025-02-26 | 3.04 | 3.09 | 2.98 | 3.06 | +0.66% | 1,858,016 | 562,757,254 |
| 2025-02-25 | 3 | 3.22 | 2.96 | 3.04 | -1.94% | 2,588,217 | 802,877,992 |
| 2025-02-24 | 3 | 3.33 | 2.99 | 3.1 | +2.31% | 3,246,104 | 1,028,306,110 |
| 2025-02-21 | 3.07 | 3.1 | 2.94 | 3.03 | +2.02% | 2,475,322 | 747,915,022 |
| 2025-02-20 | 2.94 | 3 | 2.91 | 2.97 | +0.68% | 1,845,523 | 545,724,125 |
| 2025-02-19 | 2.86 | 3.03 | 2.82 | 2.95 | +4.98% | 2,275,635 | 663,076,811 |
| 2025-02-18 | 2.9 | 2.93 | 2.8 | 2.81 | -6.02% | 2,005,033 | 573,915,956 |
| 2025-02-17 | 2.91 | 3.08 | 2.86 | 2.99 | +5.65% | 3,262,338 | 970,270,769 |
| 2025-02-14 | 2.81 | 2.92 | 2.75 | 2.83 | -2.08% | 2,778,119 | 786,619,789 |
| 2025-02-13 | 2.98 | 3.14 | 2.82 | 2.89 | -4.62% | 4,092,591 | 1,219,279,186 |
| 2025-02-12 | 2.97 | 3.2 | 2.89 | 3.03 | -0.33% | 5,143,738 | 1,575,455,538 |
| 2025-02-11 | 3.04 | 3.04 | 2.8 | 3.04 | +10.14% | 4,731,287 | 1,410,674,764 |
| 2025-02-10 | 2.76 | 2.76 | 2.76 | 2.76 | +9.96% | 247,893 | 68,418,529 |
| 2025-02-07 | 2.31 | 2.51 | 2.3 | 2.51 | +10.09% | 785,583 | 190,980,463 |
| 2025-02-06 | 2.26 | 2.28 | 2.2 | 2.28 | +1.33% | 602,386 | 135,764,557 |
| 2025-02-05 | 2.19 | 2.31 | 2.19 | 2.25 | +5.14% | 846,583 | 190,607,516 |
| 2025-01-27 | 2.21 | 2.26 | 2.12 | 2.14 | -3.17% | 481,626 | 104,354,075 |
| 2025-01-24 | 2.2 | 2.24 | 2.17 | 2.21 | -0.45% | 410,469 | 90,702,663 |
| 2025-01-23 | 2.28 | 2.33 | 2.21 | 2.22 | -1.33% | 554,426 | 126,142,567 |
| 2025-01-22 | 2.26 | 2.28 | 2.23 | 2.25 | -0.88% | 302,248 | 68,010,955 |
| 2025-01-21 | 2.33 | 2.38 | 2.25 | 2.27 | -2.16% | 556,616 | 127,733,729 |
| 2025-01-20 | 2.3 | 2.34 | 2.27 | 2.32 | +1.31% | 457,207 | 105,535,353 |
| 2025-01-17 | 2.3 | 2.32 | 2.26 | 2.29 | -1.29% | 434,208 | 99,235,088 |
| 2025-01-16 | 2.29 | 2.41 | 2.29 | 2.32 | +1.31% | 660,749 | 154,979,312 |
| 2025-01-15 | 2.29 | 2.33 | 2.23 | 2.29 | 0% | 628,917 | 143,555,899 |
| 2025-01-14 | 2.17 | 2.3 | 2.16 | 2.29 | +6.51% | 797,408 | 179,446,747 |
| 2025-01-13 | 2.14 | 2.2 | 2.11 | 2.15 | -1.83% | 593,615 | 128,191,371 |
| 2025-01-10 | 2.3 | 2.36 | 2.19 | 2.19 | -5.19% | 696,527 | 158,827,495 |
| 2025-01-09 | 2.29 | 2.34 | 2.28 | 2.31 | 0% | 496,298 | 114,838,425 |
| 2025-01-08 | 2.33 | 2.34 | 2.22 | 2.31 | -1.7% | 785,810 | 179,183,466 |
| 2025-01-07 | 2.23 | 2.35 | 2.21 | 2.35 | +5.86% | 862,159 | 195,903,183 |
| 2025-01-06 | 2.24 | 2.3 | 2.19 | 2.22 | -3.06% | 679,382 | 152,347,658 |
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：