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 |
| 2024-12-31 | 3.08 | 3.15 | 3.03 | 3.04 | -1.62% | 217,693 | 67,216,760 |
| 2024-12-30 | 3.15 | 3.16 | 3.04 | 3.09 | -1.9% | 219,224 | 67,331,967 |
| 2024-12-27 | 3.07 | 3.2 | 3.04 | 3.15 | +2.94% | 261,635 | 82,603,591 |
| 2024-12-26 | 3.06 | 3.12 | 3.04 | 3.06 | 0% | 177,032 | 54,414,689 |
| 2024-12-25 | 3.18 | 3.2 | 3 | 3.06 | -3.77% | 319,361 | 97,762,100 |
| 2024-12-24 | 3.23 | 3.27 | 3.13 | 3.18 | -1.85% | 316,434 | 100,583,763 |
| 2024-12-23 | 3.44 | 3.45 | 3.22 | 3.24 | -5.54% | 338,783 | 111,582,154 |
| 2024-12-20 | 3.44 | 3.51 | 3.41 | 3.43 | 0% | 244,759 | 84,498,539 |
| 2024-12-19 | 3.4 | 3.48 | 3.35 | 3.43 | -0.87% | 277,527 | 94,613,383 |
| 2024-12-18 | 3.45 | 3.49 | 3.37 | 3.46 | -0.29% | 322,802 | 111,492,476 |
| 2024-12-17 | 3.71 | 3.72 | 3.44 | 3.47 | -5.96% | 518,625 | 183,162,052 |
| 2024-12-16 | 3.67 | 3.75 | 3.66 | 3.69 | 0% | 307,093 | 113,800,178 |
| 2024-12-13 | 3.8 | 3.83 | 3.67 | 3.69 | -3.66% | 459,066 | 171,476,771 |
| 2024-12-12 | 3.82 | 3.83 | 3.7 | 3.83 | 0% | 506,256 | 190,953,685 |
| 2024-12-11 | 3.86 | 3.86 | 3.76 | 3.83 | -1.79% | 592,217 | 225,639,344 |
| 2024-12-10 | 4.07 | 4.1 | 3.9 | 3.9 | -1.76% | 802,026 | 316,873,612 |
| 2024-12-09 | 3.91 | 4.04 | 3.85 | 3.97 | +1.53% | 914,615 | 362,460,565 |
| 2024-12-06 | 3.85 | 3.95 | 3.75 | 3.91 | +0.26% | 851,975 | 329,246,481 |
| 2024-12-05 | 4.05 | 4.05 | 3.86 | 3.9 | -2.01% | 927,332 | 361,684,265 |
| 2024-12-04 | 3.77 | 3.99 | 3.72 | 3.98 | +4.46% | 1,238,055 | 479,117,711 |
| 2024-12-03 | 3.84 | 3.87 | 3.69 | 3.81 | -1.04% | 1,005,997 | 377,365,868 |
| 2024-12-02 | 3.63 | 3.9 | 3.58 | 3.85 | +4.05% | 1,279,919 | 481,683,080 |
| 2024-11-29 | 3.67 | 3.92 | 3.56 | 3.7 | -6.57% | 1,635,496 | 596,171,190 |
| 2024-11-28 | 3.91 | 4.3 | 3.91 | 3.96 | -7.91% | 2,068,004 | 836,138,786 |
| 2024-11-27 | 4.3 | 4.3 | 4.3 | 4.3 | -10.04% | 62,384 | 26,825,120 |
| 2024-11-26 | 4.78 | 4.8 | 4.78 | 4.78 | -9.98% | 302,130 | 144,420,561 |
| 2024-11-25 | 5.14 | 5.31 | 4.43 | 5.31 | +9.94% | 2,536,920 | 1,292,442,416 |
| 2024-11-22 | 4.83 | 4.83 | 4.52 | 4.83 | +10.02% | 1,636,049 | 787,000,107 |
| 2024-11-21 | 4.39 | 4.39 | 4.39 | 4.39 | +10.03% | 58,518 | 25,689,595 |
| 2024-11-20 | 3.99 | 3.99 | 3.99 | 3.99 | +9.92% | 82,221 | 32,806,195 |
| 2024-11-19 | 3.36 | 3.63 | 3.3 | 3.63 | +10% | 322,750 | 113,521,862 |
| 2024-11-18 | 3.02 | 3.3 | 2.94 | 3.3 | +10% | 663,625 | 211,522,425 |
| 2024-11-15 | 2.71 | 3 | 2.71 | 3 | +9.89% | 551,667 | 163,076,159 |
| 2024-11-14 | 2.79 | 2.83 | 2.71 | 2.73 | -2.15% | 108,190 | 29,713,764 |
| 2024-11-13 | 2.81 | 2.88 | 2.71 | 2.79 | -1.76% | 164,311 | 45,771,508 |
| 2024-11-12 | 2.92 | 2.95 | 2.8 | 2.84 | -2.74% | 181,012 | 51,855,446 |
| 2024-11-11 | 2.85 | 3.04 | 2.85 | 2.92 | +1.74% | 197,613 | 57,961,129 |
| 2024-11-08 | 2.92 | 2.95 | 2.85 | 2.87 | -1.03% | 171,238 | 49,521,186 |
| 2024-11-07 | 2.73 | 2.96 | 2.7 | 2.9 | +6.23% | 219,003 | 62,571,538 |
| 2024-11-06 | 2.71 | 2.76 | 2.65 | 2.73 | +0.74% | 127,774 | 34,741,793 |
| 2024-11-05 | 2.62 | 2.73 | 2.62 | 2.71 | +3.44% | 139,375 | 37,460,172 |
| 2024-11-04 | 2.6 | 2.64 | 2.56 | 2.62 | +0.77% | 102,005 | 26,550,549 |
| 2024-11-01 | 2.72 | 2.78 | 2.59 | 2.6 | -4.76% | 187,230 | 49,762,205 |
| 2024-10-31 | 2.6 | 2.83 | 2.6 | 2.73 | +3.8% | 257,712 | 70,022,935 |
| 2024-10-30 | 2.56 | 2.64 | 2.55 | 2.63 | +2.33% | 164,673 | 42,586,315 |
| 2024-10-29 | 2.75 | 2.75 | 2.56 | 2.57 | -4.46% | 205,536 | 53,634,132 |
| 2024-10-28 | 2.61 | 2.69 | 2.6 | 2.69 | +3.46% | 145,418 | 38,636,620 |
| 2024-10-25 | 2.5 | 2.6 | 2.49 | 2.6 | +4.42% | 140,599 | 36,131,121 |
| 2024-10-24 | 2.45 | 2.53 | 2.44 | 2.49 | +2.05% | 115,040 | 28,565,783 |
| 2024-10-23 | 2.4 | 2.47 | 2.38 | 2.44 | +1.67% | 143,171 | 34,893,139 |
| 2024-10-22 | 2.34 | 2.4 | 2.32 | 2.4 | +2.56% | 134,539 | 31,926,864 |
| 2024-10-21 | 2.33 | 2.37 | 2.32 | 2.34 | +0.86% | 99,721 | 23,348,299 |
| 2024-10-18 | 2.3 | 2.36 | 2.29 | 2.32 | +0.43% | 156,090 | 36,271,705 |
| 2024-10-17 | 2.36 | 2.39 | 2.31 | 2.31 | -1.7% | 102,982 | 24,012,925 |
| 2024-10-16 | 2.32 | 2.38 | 2.31 | 2.35 | +1.29% | 103,308 | 24,198,858 |
| 2024-10-15 | 2.37 | 2.39 | 2.3 | 2.32 | -2.11% | 112,942 | 26,442,689 |
| 2024-10-14 | 2.38 | 2.39 | 2.31 | 2.37 | +2.6% | 89,322 | 21,041,268 |
| 2024-10-11 | 2.43 | 2.44 | 2.28 | 2.31 | -4.94% | 136,978 | 32,267,576 |
| 2024-10-10 | 2.41 | 2.5 | 2.38 | 2.43 | +2.53% | 149,146 | 36,367,154 |
| 2024-10-09 | 2.6 | 2.6 | 2.37 | 2.37 | -9.2% | 239,651 | 59,366,863 |
| 2024-10-08 | 2.77 | 2.77 | 2.47 | 2.61 | +3.57% | 386,065 | 100,735,296 |
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：