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 |
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：