股票概览
3.04
+1%
+0.03
3.01
开盘价
3.05
最高价
2.95
最低价
130,193
成交量
数据更新至: 2025-03-25
技术指标
3.10
MA5 (5日均线)
3.08
MA10 (10日均线)
3.06
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 | 3.01 | 3.05 | 2.95 | 3.04 | +1% | 130,193 | 38,846,092 |
| 2025-03-24 | 3.15 | 3.16 | 2.96 | 3.01 | -4.44% | 240,211 | 72,858,914 |
| 2025-03-21 | 3.18 | 3.28 | 3.15 | 3.15 | -0.94% | 246,441 | 78,913,144 |
| 2025-03-20 | 3.12 | 3.23 | 3.1 | 3.18 | +1.92% | 272,399 | 86,396,347 |
| 2025-03-19 | 3.09 | 3.19 | 3.09 | 3.12 | +0.32% | 240,954 | 75,561,779 |
| 2025-03-18 | 3.1 | 3.12 | 3.05 | 3.11 | +0.32% | 133,489 | 41,024,651 |
| 2025-03-17 | 3.07 | 3.14 | 3.06 | 3.1 | +1.31% | 202,539 | 62,769,587 |
| 2025-03-14 | 3 | 3.06 | 2.97 | 3.06 | +2.34% | 195,424 | 59,068,833 |
| 2025-03-13 | 3.06 | 3.07 | 2.96 | 2.99 | -1.97% | 172,423 | 51,569,785 |
| 2025-03-12 | 3.05 | 3.09 | 3.04 | 3.05 | 0% | 145,744 | 44,628,561 |
| 2025-03-11 | 3 | 3.05 | 2.98 | 3.05 | +0.99% | 126,669 | 38,272,143 |
| 2025-03-10 | 2.99 | 3.07 | 2.99 | 3.02 | +0.67% | 157,363 | 47,658,938 |
| 2025-03-07 | 3.06 | 3.07 | 2.99 | 3 | -1.64% | 140,139 | 42,403,787 |
| 2025-03-06 | 3.03 | 3.06 | 2.97 | 3.05 | +1.33% | 135,905 | 41,130,594 |
| 2025-03-05 | 3.04 | 3.05 | 2.94 | 3.01 | -1.31% | 162,203 | 48,395,702 |
| 2025-03-04 | 3.07 | 3.09 | 3.02 | 3.05 | -0.65% | 140,587 | 42,861,721 |
| 2025-03-03 | 3.02 | 3.15 | 3.01 | 3.07 | +1.99% | 204,468 | 63,258,913 |
| 2025-02-28 | 3.1 | 3.12 | 3.01 | 3.01 | -2.9% | 158,423 | 48,423,710 |
| 2025-02-27 | 3.09 | 3.17 | 3.04 | 3.1 | 0% | 213,081 | 66,046,950 |
| 2025-02-26 | 3.06 | 3.12 | 3.05 | 3.1 | +2.31% | 182,970 | 56,501,979 |
| 2025-02-25 | 3.02 | 3.1 | 3 | 3.03 | -0.66% | 177,911 | 54,540,357 |
| 2025-02-24 | 3.03 | 3.11 | 3.02 | 3.05 | +0.66% | 151,745 | 46,492,739 |
| 2025-02-21 | 3.11 | 3.12 | 3.02 | 3.03 | -2.57% | 202,972 | 61,865,519 |
| 2025-02-20 | 3.06 | 3.12 | 3.04 | 3.11 | +1.63% | 134,425 | 41,436,434 |
| 2025-02-19 | 3.03 | 3.09 | 3.03 | 3.06 | +0.99% | 130,854 | 40,110,455 |
| 2025-02-18 | 3.11 | 3.14 | 3.02 | 3.03 | -2.88% | 196,423 | 60,479,181 |
| 2025-02-17 | 3.1 | 3.18 | 3.06 | 3.12 | +0.65% | 246,567 | 76,938,845 |
| 2025-02-14 | 3.2 | 3.2 | 3.08 | 3.1 | -2.52% | 253,497 | 79,295,871 |
| 2025-02-13 | 3.21 | 3.33 | 3.14 | 3.18 | -0.93% | 370,377 | 119,956,856 |
| 2025-02-12 | 3.07 | 3.29 | 3.05 | 3.21 | +4.9% | 441,756 | 139,476,890 |
| 2025-02-11 | 3.08 | 3.1 | 3 | 3.06 | 0% | 166,260 | 50,524,229 |
| 2025-02-10 | 2.98 | 3.1 | 2.98 | 3.06 | +2.68% | 194,878 | 58,909,325 |
| 2025-02-07 | 2.9 | 3 | 2.88 | 2.98 | +2.41% | 237,698 | 70,492,641 |
| 2025-02-06 | 2.85 | 2.91 | 2.81 | 2.91 | +1.75% | 186,458 | 53,473,931 |
| 2025-02-05 | 2.8 | 2.87 | 2.79 | 2.86 | +3.25% | 187,679 | 53,331,777 |
| 2025-01-27 | 2.84 | 2.88 | 2.76 | 2.77 | -1.42% | 172,907 | 48,828,351 |
| 2025-01-24 | 2.81 | 2.83 | 2.77 | 2.81 | -0.71% | 171,989 | 48,162,165 |
| 2025-01-23 | 2.88 | 2.94 | 2.83 | 2.83 | -1.39% | 225,219 | 64,840,903 |
| 2025-01-22 | 2.92 | 2.93 | 2.85 | 2.87 | -2.05% | 161,454 | 46,392,304 |
| 2025-01-21 | 3.04 | 3.05 | 2.92 | 2.93 | -3.3% | 228,937 | 67,708,223 |
| 2025-01-20 | 3.06 | 3.08 | 2.97 | 3.03 | -1.3% | 240,117 | 72,680,945 |
| 2025-01-17 | 3.12 | 3.13 | 3.05 | 3.07 | -2.23% | 278,442 | 85,965,879 |
| 2025-01-16 | 3.1 | 3.25 | 3.1 | 3.14 | +1.62% | 477,096 | 150,285,738 |
| 2025-01-15 | 3.15 | 3.17 | 3.03 | 3.09 | -2.52% | 524,656 | 162,246,934 |
| 2025-01-14 | 3.28 | 3.28 | 3.05 | 3.17 | +1.93% | 821,428 | 259,218,896 |
| 2025-01-13 | 2.82 | 3.11 | 2.76 | 3.11 | +9.89% | 274,530 | 82,675,032 |
| 2025-01-10 | 2.93 | 2.97 | 2.83 | 2.83 | -4.07% | 140,510 | 40,746,072 |
| 2025-01-09 | 2.91 | 2.97 | 2.89 | 2.95 | +0.68% | 155,702 | 45,819,685 |
| 2025-01-08 | 2.9 | 2.95 | 2.81 | 2.93 | +1.03% | 215,052 | 62,017,348 |
| 2025-01-07 | 2.82 | 2.9 | 2.8 | 2.9 | +3.57% | 190,026 | 54,191,229 |
| 2025-01-06 | 2.89 | 2.89 | 2.68 | 2.8 | -1.75% | 195,409 | 54,567,938 |
| 2025-01-03 | 3.01 | 3.08 | 2.84 | 2.85 | -5.32% | 266,366 | 77,545,600 |
| 2025-01-02 | 3.04 | 3.11 | 2.98 | 3.01 | -0.99% | 232,732 | 71,021,259 |
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：