股票概览
3.12
-0.64%
-0.02
3.15
开盘价
3.16
最高价
3.08
最低价
138,173
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.13
MA10 (10日均线)
3.04
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 | 3.15 | 3.16 | 3.08 | 3.12 | -0.64% | 138,173 | 43,005,576 |
| 2025-03-24 | 3.23 | 3.25 | 3.08 | 3.14 | -2.18% | 306,713 | 96,276,446 |
| 2025-03-21 | 3.17 | 3.26 | 3.17 | 3.21 | +1.26% | 348,727 | 111,827,584 |
| 2025-03-20 | 3.13 | 3.23 | 3.13 | 3.17 | +0.96% | 329,541 | 104,541,648 |
| 2025-03-19 | 3.15 | 3.16 | 3.11 | 3.14 | -0.95% | 292,421 | 91,536,909 |
| 2025-03-18 | 3.09 | 3.19 | 3.04 | 3.17 | +3.26% | 509,729 | 159,733,396 |
| 2025-03-17 | 3.12 | 3.14 | 3.06 | 3.07 | -2.54% | 447,289 | 138,365,756 |
| 2025-03-14 | 3.1 | 3.31 | 3.08 | 3.15 | +1.94% | 523,787 | 165,962,073 |
| 2025-03-13 | 3.07 | 3.09 | 3.04 | 3.09 | +0.98% | 281,452 | 86,459,990 |
| 2025-03-12 | 2.96 | 3.13 | 2.95 | 3.06 | +3.03% | 569,973 | 174,391,738 |
| 2025-03-11 | 2.94 | 2.97 | 2.91 | 2.97 | +1.02% | 104,909 | 30,859,111 |
| 2025-03-10 | 2.92 | 2.95 | 2.91 | 2.94 | +0.68% | 78,216 | 22,940,906 |
| 2025-03-07 | 2.92 | 2.94 | 2.91 | 2.92 | 0% | 85,065 | 24,886,713 |
| 2025-03-06 | 2.92 | 2.93 | 2.9 | 2.92 | 0% | 118,394 | 34,562,116 |
| 2025-03-05 | 2.93 | 2.94 | 2.89 | 2.92 | -0.68% | 88,328 | 25,651,155 |
| 2025-03-04 | 2.93 | 2.94 | 2.92 | 2.94 | +0.34% | 51,515 | 15,098,498 |
| 2025-03-03 | 2.95 | 2.98 | 2.92 | 2.93 | -1.01% | 84,125 | 24,829,619 |
| 2025-02-28 | 2.99 | 3 | 2.95 | 2.96 | -1% | 64,136 | 19,090,197 |
| 2025-02-27 | 2.98 | 3 | 2.96 | 2.99 | 0% | 65,871 | 19,622,819 |
| 2025-02-26 | 2.95 | 3 | 2.95 | 2.99 | +1.36% | 69,640 | 20,773,144 |
| 2025-02-25 | 2.98 | 2.98 | 2.93 | 2.95 | -1.34% | 69,879 | 20,681,047 |
| 2025-02-24 | 2.96 | 3 | 2.95 | 2.99 | +0.67% | 98,655 | 29,431,695 |
| 2025-02-21 | 3.01 | 3.01 | 2.96 | 2.97 | -1% | 80,020 | 23,816,850 |
| 2025-02-20 | 2.99 | 3.01 | 2.96 | 3 | +0.33% | 62,218 | 18,569,563 |
| 2025-02-19 | 2.97 | 3 | 2.96 | 2.99 | +0.34% | 83,365 | 24,814,554 |
| 2025-02-18 | 3 | 3.03 | 2.96 | 2.98 | -1% | 75,731 | 22,692,642 |
| 2025-02-17 | 2.97 | 3.02 | 2.95 | 3.01 | +1.35% | 99,144 | 29,728,738 |
| 2025-02-14 | 2.98 | 2.99 | 2.95 | 2.97 | -0.67% | 70,750 | 21,013,223 |
| 2025-02-13 | 3.02 | 3.02 | 2.97 | 2.99 | -0.33% | 73,089 | 21,849,813 |
| 2025-02-12 | 3.01 | 3.02 | 2.97 | 3 | -0.33% | 67,056 | 20,114,001 |
| 2025-02-11 | 3.01 | 3.02 | 2.98 | 3.01 | 0% | 74,001 | 22,213,284 |
| 2025-02-10 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 79,594 | 23,864,073 |
| 2025-02-07 | 2.95 | 2.99 | 2.94 | 2.99 | +1.36% | 83,964 | 24,949,961 |
| 2025-02-06 | 2.92 | 2.96 | 2.9 | 2.95 | +0.68% | 65,339 | 19,143,390 |
| 2025-02-05 | 2.94 | 2.94 | 2.9 | 2.93 | +0.69% | 64,479 | 18,806,404 |
| 2025-01-27 | 2.9 | 2.96 | 2.9 | 2.91 | +0.34% | 70,822 | 20,752,032 |
| 2025-01-24 | 2.91 | 2.92 | 2.85 | 2.9 | -0.68% | 89,574 | 25,819,111 |
| 2025-01-23 | 2.9 | 2.94 | 2.89 | 2.92 | +1.39% | 66,211 | 19,355,618 |
| 2025-01-22 | 2.92 | 2.92 | 2.87 | 2.88 | -1.71% | 53,128 | 15,354,775 |
| 2025-01-21 | 2.94 | 2.96 | 2.89 | 2.93 | -0.34% | 63,902 | 18,662,968 |
| 2025-01-20 | 2.94 | 2.97 | 2.9 | 2.94 | +0.34% | 94,743 | 27,874,111 |
| 2025-01-17 | 2.93 | 2.95 | 2.91 | 2.93 | -0.34% | 51,567 | 15,111,827 |
| 2025-01-16 | 2.9 | 2.97 | 2.9 | 2.94 | +1.73% | 109,604 | 32,277,345 |
| 2025-01-15 | 2.91 | 2.92 | 2.88 | 2.89 | -1.03% | 65,115 | 18,891,110 |
| 2025-01-14 | 2.86 | 2.92 | 2.85 | 2.92 | +2.1% | 96,299 | 27,937,071 |
| 2025-01-13 | 2.82 | 2.87 | 2.82 | 2.86 | +1.06% | 49,813 | 14,177,530 |
| 2025-01-10 | 2.89 | 2.9 | 2.83 | 2.83 | -2.41% | 71,386 | 20,458,602 |
| 2025-01-09 | 2.93 | 2.93 | 2.88 | 2.9 | -1.36% | 86,023 | 24,970,192 |
| 2025-01-08 | 2.89 | 2.96 | 2.87 | 2.94 | +1.03% | 105,720 | 30,831,446 |
| 2025-01-07 | 2.88 | 2.91 | 2.85 | 2.91 | +0.34% | 79,024 | 22,748,755 |
| 2025-01-06 | 2.88 | 2.92 | 2.79 | 2.9 | +1.05% | 106,140 | 30,433,317 |
| 2025-01-03 | 2.97 | 2.97 | 2.86 | 2.87 | -2.71% | 159,909 | 46,609,495 |
| 2025-01-02 | 3.03 | 3.08 | 2.93 | 2.95 | -2.64% | 188,338 | 56,917,801 |
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：