股票概览
3.13
-0.63%
-0.02
3.13
开盘价
3.2
最高价
3.11
最低价
85,349
成交量
数据更新至: 2025-03-25
技术指标
3.15
MA5 (5日均线)
3.16
MA10 (10日均线)
3.16
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 | 3.13 | 3.2 | 3.11 | 3.13 | -0.63% | 85,349 | 26,852,042 |
| 2025-03-24 | 3.16 | 3.24 | 3.08 | 3.15 | -1.25% | 198,454 | 62,331,474 |
| 2025-03-21 | 3.16 | 3.36 | 3.16 | 3.19 | +1.27% | 206,123 | 66,643,268 |
| 2025-03-20 | 3.13 | 3.2 | 3.11 | 3.15 | +0.64% | 85,210 | 26,857,480 |
| 2025-03-19 | 3.16 | 3.16 | 3.11 | 3.13 | -0.63% | 51,533 | 16,121,950 |
| 2025-03-18 | 3.19 | 3.21 | 3.13 | 3.15 | -1.56% | 81,016 | 25,615,487 |
| 2025-03-17 | 3.2 | 3.25 | 3.17 | 3.2 | +0.63% | 151,080 | 48,445,591 |
| 2025-03-14 | 3.19 | 3.21 | 3.13 | 3.18 | -0.31% | 94,837 | 30,021,322 |
| 2025-03-13 | 3.11 | 3.22 | 3.08 | 3.19 | +1.92% | 146,607 | 45,946,551 |
| 2025-03-12 | 3.17 | 3.19 | 3.11 | 3.13 | -1.26% | 88,444 | 27,726,564 |
| 2025-03-11 | 3.14 | 3.18 | 3.1 | 3.17 | +0.32% | 102,920 | 32,298,283 |
| 2025-03-10 | 3.25 | 3.26 | 3.13 | 3.16 | -3.07% | 134,020 | 42,764,637 |
| 2025-03-07 | 3.13 | 3.32 | 3.13 | 3.26 | +4.15% | 278,633 | 90,850,452 |
| 2025-03-06 | 3.18 | 3.2 | 3.08 | 3.13 | -1.57% | 158,377 | 49,500,197 |
| 2025-03-05 | 3.15 | 3.19 | 3.1 | 3.18 | +0.95% | 173,191 | 54,213,692 |
| 2025-03-04 | 3.14 | 3.22 | 3.13 | 3.15 | -0.32% | 136,307 | 43,080,231 |
| 2025-03-03 | 3.17 | 3.3 | 3.14 | 3.16 | 0% | 264,153 | 85,217,149 |
| 2025-02-28 | 3.12 | 3.18 | 3.1 | 3.16 | +1.28% | 265,159 | 83,312,613 |
| 2025-02-27 | 3.1 | 3.2 | 3.03 | 3.12 | +0.32% | 370,668 | 115,715,610 |
| 2025-02-26 | 2.86 | 3.14 | 2.85 | 3.11 | +8.74% | 629,694 | 190,937,236 |
| 2025-02-25 | 2.85 | 2.89 | 2.82 | 2.86 | -0.35% | 91,074 | 26,035,437 |
| 2025-02-24 | 2.86 | 2.89 | 2.82 | 2.87 | +0.35% | 148,766 | 42,547,264 |
| 2025-02-21 | 2.86 | 2.88 | 2.82 | 2.86 | +0.7% | 134,452 | 38,328,488 |
| 2025-02-20 | 2.83 | 2.86 | 2.82 | 2.84 | +0.35% | 83,267 | 23,658,064 |
| 2025-02-19 | 2.82 | 2.84 | 2.81 | 2.83 | +0.35% | 96,893 | 27,367,540 |
| 2025-02-18 | 2.86 | 2.88 | 2.8 | 2.82 | -2.08% | 208,292 | 58,891,472 |
| 2025-02-17 | 2.85 | 2.92 | 2.82 | 2.88 | +1.77% | 169,087 | 48,557,053 |
| 2025-02-14 | 2.93 | 2.93 | 2.82 | 2.83 | -3.08% | 251,994 | 71,795,107 |
| 2025-02-13 | 2.95 | 2.98 | 2.87 | 2.92 | -1.02% | 273,775 | 80,203,841 |
| 2025-02-12 | 2.92 | 3.08 | 2.89 | 2.95 | -0.67% | 359,091 | 106,578,006 |
| 2025-02-11 | 3.02 | 3.15 | 2.93 | 2.97 | -4.19% | 493,689 | 148,029,109 |
| 2025-02-10 | 2.85 | 3.16 | 2.85 | 3.1 | +8.01% | 525,385 | 158,574,758 |
| 2025-02-07 | 2.79 | 2.93 | 2.77 | 2.87 | +3.24% | 195,129 | 55,494,811 |
| 2025-02-06 | 2.76 | 2.81 | 2.74 | 2.78 | +1.46% | 78,102 | 21,628,211 |
| 2025-02-05 | 2.77 | 2.78 | 2.72 | 2.74 | -0.72% | 85,927 | 23,639,136 |
| 2025-01-27 | 2.7 | 2.79 | 2.7 | 2.76 | +2.22% | 154,493 | 42,711,908 |
| 2025-01-24 | 2.66 | 2.71 | 2.63 | 2.7 | +1.12% | 91,729 | 24,480,602 |
| 2025-01-23 | 2.7 | 2.72 | 2.66 | 2.67 | 0% | 58,952 | 15,873,594 |
| 2025-01-22 | 2.7 | 2.7 | 2.66 | 2.67 | -1.11% | 38,605 | 10,336,729 |
| 2025-01-21 | 2.74 | 2.74 | 2.69 | 2.7 | -1.1% | 77,366 | 20,980,011 |
| 2025-01-20 | 2.71 | 2.76 | 2.68 | 2.73 | +1.11% | 89,695 | 24,495,120 |
| 2025-01-17 | 2.68 | 2.71 | 2.65 | 2.7 | +0.37% | 92,333 | 24,784,192 |
| 2025-01-16 | 2.66 | 2.71 | 2.66 | 2.69 | +1.13% | 88,814 | 23,891,046 |
| 2025-01-15 | 2.69 | 2.69 | 2.65 | 2.66 | -0.75% | 60,078 | 16,005,426 |
| 2025-01-14 | 2.63 | 2.69 | 2.61 | 2.68 | +1.9% | 74,752 | 19,859,159 |
| 2025-01-13 | 2.61 | 2.63 | 2.57 | 2.63 | +0.38% | 54,970 | 14,360,871 |
| 2025-01-10 | 2.66 | 2.67 | 2.62 | 2.62 | -1.5% | 73,570 | 19,400,275 |
| 2025-01-09 | 2.68 | 2.68 | 2.65 | 2.66 | -0.75% | 62,984 | 16,796,220 |
| 2025-01-08 | 2.72 | 2.72 | 2.64 | 2.68 | -1.47% | 102,192 | 27,390,621 |
| 2025-01-07 | 2.7 | 2.72 | 2.66 | 2.72 | +1.12% | 68,427 | 18,386,500 |
| 2025-01-06 | 2.69 | 2.71 | 2.63 | 2.69 | 0% | 99,250 | 26,579,601 |
| 2025-01-03 | 2.71 | 2.75 | 2.68 | 2.69 | -1.1% | 108,741 | 29,456,492 |
| 2025-01-02 | 2.77 | 2.79 | 2.7 | 2.72 | -1.45% | 131,944 | 36,228,360 |
| 2024-12-31 | 2.81 | 2.83 | 2.75 | 2.76 | -1.78% | 109,255 | 30,401,781 |
| 2024-12-30 | 2.85 | 2.86 | 2.78 | 2.81 | -1.4% | 90,336 | 25,325,904 |
| 2024-12-27 | 2.84 | 2.9 | 2.83 | 2.85 | +0.35% | 143,941 | 41,128,379 |
| 2024-12-26 | 2.8 | 2.89 | 2.79 | 2.84 | +1.43% | 146,782 | 41,705,414 |
| 2024-12-25 | 2.83 | 2.84 | 2.77 | 2.8 | -1.06% | 90,064 | 25,108,565 |
| 2024-12-24 | 2.78 | 2.84 | 2.77 | 2.83 | +1.43% | 120,974 | 33,928,792 |
| 2024-12-23 | 2.88 | 2.89 | 2.78 | 2.79 | -3.46% | 240,774 | 68,064,227 |
| 2024-12-20 | 2.92 | 2.95 | 2.87 | 2.89 | -1.37% | 169,266 | 49,027,841 |
| 2024-12-19 | 2.95 | 2.96 | 2.88 | 2.93 | -1.01% | 184,476 | 53,737,294 |
| 2024-12-18 | 2.99 | 3.02 | 2.95 | 2.96 | -0.34% | 186,554 | 55,654,733 |
| 2024-12-17 | 3.04 | 3.07 | 2.95 | 2.97 | -2.62% | 192,823 | 57,638,825 |
| 2024-12-16 | 3.06 | 3.09 | 3.04 | 3.05 | -0.33% | 106,661 | 32,585,162 |
| 2024-12-13 | 3.19 | 3.19 | 3.04 | 3.06 | -3.77% | 230,618 | 71,332,431 |
| 2024-12-12 | 3.19 | 3.2 | 3.14 | 3.18 | -0.31% | 147,122 | 46,666,979 |
| 2024-12-11 | 3.12 | 3.2 | 3.11 | 3.19 | +2.57% | 217,238 | 68,992,886 |
| 2024-12-10 | 3.21 | 3.24 | 3.1 | 3.11 | -0.96% | 219,128 | 69,265,171 |
| 2024-12-09 | 3.15 | 3.21 | 3.1 | 3.14 | 0% | 205,695 | 64,787,418 |
| 2024-12-06 | 3.07 | 3.17 | 3.06 | 3.14 | +2.28% | 236,804 | 73,949,652 |
| 2024-12-05 | 3.06 | 3.09 | 3.03 | 3.07 | +0.66% | 110,803 | 33,860,337 |
| 2024-12-04 | 3.08 | 3.1 | 3.04 | 3.05 | -1.29% | 129,871 | 39,884,084 |
| 2024-12-03 | 3.09 | 3.12 | 3.05 | 3.09 | -0.32% | 125,426 | 38,556,541 |
| 2024-12-02 | 3.02 | 3.12 | 2.99 | 3.1 | +2.99% | 243,876 | 74,806,593 |
| 2024-11-29 | 3.06 | 3.08 | 2.98 | 3.01 | -1.95% | 195,652 | 58,912,103 |
| 2024-11-28 | 2.99 | 3.08 | 2.98 | 3.07 | +2.33% | 157,758 | 48,013,241 |
| 2024-11-27 | 3 | 3.01 | 2.91 | 3 | +0.33% | 106,537 | 31,431,889 |
| 2024-11-26 | 2.96 | 3.07 | 2.95 | 2.99 | +1.01% | 176,242 | 53,159,559 |
| 2024-11-25 | 2.94 | 2.98 | 2.91 | 2.96 | +0.68% | 93,846 | 27,638,322 |
| 2024-11-22 | 3.05 | 3.07 | 2.93 | 2.94 | -3.61% | 141,404 | 42,299,616 |
| 2024-11-21 | 3.06 | 3.08 | 3.02 | 3.05 | 0% | 109,847 | 33,421,898 |
| 2024-11-20 | 3.02 | 3.06 | 3 | 3.05 | +0.66% | 99,145 | 30,090,318 |
| 2024-11-19 | 3.03 | 3.04 | 2.96 | 3.03 | 0% | 168,147 | 50,462,283 |
| 2024-11-18 | 3.03 | 3.13 | 3.01 | 3.03 | +1% | 229,332 | 70,551,708 |
| 2024-11-15 | 3.07 | 3.09 | 2.98 | 3 | -2.6% | 153,383 | 46,630,965 |
| 2024-11-14 | 3.17 | 3.18 | 3.08 | 3.08 | -2.84% | 131,986 | 41,137,061 |
| 2024-11-13 | 3.14 | 3.2 | 3.12 | 3.17 | -0.31% | 133,933 | 42,276,036 |
| 2024-11-12 | 3.22 | 3.24 | 3.14 | 3.18 | -0.31% | 161,103 | 51,350,941 |
| 2024-11-11 | 3.26 | 3.26 | 3.15 | 3.19 | -2.15% | 210,431 | 67,080,299 |
| 2024-11-08 | 3.35 | 3.37 | 3.23 | 3.26 | -1.81% | 227,193 | 74,372,193 |
| 2024-11-07 | 3.23 | 3.33 | 3.2 | 3.32 | +2.47% | 262,424 | 86,101,295 |
| 2024-11-06 | 3.23 | 3.27 | 3.14 | 3.24 | +0.31% | 257,696 | 82,603,412 |
| 2024-11-05 | 3.15 | 3.24 | 3.13 | 3.23 | +3.19% | 268,683 | 86,035,885 |
| 2024-11-04 | 3.2 | 3.24 | 3.1 | 3.13 | -2.8% | 286,247 | 89,446,867 |
| 2024-11-01 | 3.2 | 3.3 | 3.16 | 3.22 | +0.31% | 450,547 | 146,036,104 |
| 2024-10-31 | 3.1 | 3.25 | 3.07 | 3.21 | +2.23% | 374,663 | 118,908,997 |
| 2024-10-30 | 3.11 | 3.2 | 3.1 | 3.14 | -0.32% | 365,020 | 114,824,976 |
| 2024-10-29 | 3.39 | 3.43 | 3.12 | 3.15 | -4.26% | 633,693 | 204,424,735 |
| 2024-10-28 | 3.03 | 3.29 | 3.03 | 3.29 | +10.03% | 510,812 | 164,602,951 |
| 2024-10-25 | 2.91 | 3.01 | 2.9 | 2.99 | +2.4% | 199,407 | 59,122,639 |
| 2024-10-24 | 2.92 | 2.93 | 2.89 | 2.92 | -0.68% | 104,296 | 30,293,491 |
| 2024-10-23 | 2.91 | 2.97 | 2.9 | 2.94 | +1.03% | 163,555 | 48,004,779 |
| 2024-10-22 | 2.91 | 2.92 | 2.87 | 2.91 | 0% | 146,234 | 42,271,635 |
| 2024-10-21 | 2.95 | 2.97 | 2.89 | 2.91 | -1.36% | 158,632 | 46,271,793 |
| 2024-10-18 | 2.98 | 2.98 | 2.89 | 2.95 | -0.34% | 197,637 | 58,015,099 |
| 2024-10-17 | 3.04 | 3.04 | 2.95 | 2.96 | -2.31% | 119,317 | 35,734,047 |
| 2024-10-16 | 2.98 | 3.06 | 2.93 | 3.03 | +1.68% | 135,504 | 40,953,546 |
| 2024-10-15 | 3.05 | 3.06 | 2.98 | 2.98 | -2.93% | 122,372 | 36,933,067 |
| 2024-10-14 | 3.08 | 3.09 | 3.01 | 3.07 | +1.32% | 160,432 | 48,974,811 |
| 2024-10-11 | 3.02 | 3.1 | 3 | 3.03 | 0% | 161,996 | 49,350,913 |
| 2024-10-10 | 2.99 | 3.1 | 2.93 | 3.03 | +1.68% | 198,090 | 59,767,096 |
| 2024-10-09 | 3.19 | 3.22 | 2.97 | 2.98 | -9.42% | 314,586 | 96,513,133 |
| 2024-10-08 | 3.49 | 3.49 | 3.15 | 3.29 | +3.46% | 442,565 | 146,648,924 |
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：