股票概览
2.96
-1%
-0.03
3
开盘价
3.01
最高价
2.92
最低价
183,657
成交量
数据更新至: 2025-03-25
技术指标
3.03
MA5 (5日均线)
3.13
MA10 (10日均线)
3.18
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 | 3.01 | 2.92 | 2.96 | -1% | 183,657 | 54,017,433 |
| 2025-03-24 | 3.07 | 3.08 | 2.91 | 2.99 | -1.97% | 470,863 | 140,665,362 |
| 2025-03-21 | 3.07 | 3.1 | 3.03 | 3.05 | -0.65% | 336,342 | 103,052,109 |
| 2025-03-20 | 3.11 | 3.12 | 3.06 | 3.07 | -0.65% | 312,565 | 96,709,905 |
| 2025-03-19 | 3.13 | 3.14 | 3.08 | 3.09 | -1.59% | 374,941 | 116,133,525 |
| 2025-03-18 | 3.18 | 3.19 | 3.13 | 3.14 | -1.57% | 508,412 | 160,212,052 |
| 2025-03-17 | 3.23 | 3.29 | 3.18 | 3.19 | -1.24% | 687,137 | 221,751,924 |
| 2025-03-14 | 3.19 | 3.33 | 3.17 | 3.23 | +1.25% | 722,403 | 235,298,835 |
| 2025-03-13 | 3.35 | 3.35 | 3.14 | 3.19 | -4.49% | 690,752 | 222,508,532 |
| 2025-03-12 | 3.31 | 3.38 | 3.25 | 3.34 | +1.83% | 941,449 | 312,703,591 |
| 2025-03-11 | 3.21 | 3.32 | 3.17 | 3.28 | +0.31% | 656,394 | 213,110,431 |
| 2025-03-10 | 3.09 | 3.35 | 3.08 | 3.27 | +5.14% | 1,024,341 | 328,876,194 |
| 2025-03-07 | 3.21 | 3.22 | 3.08 | 3.11 | -2.81% | 617,243 | 194,029,278 |
| 2025-03-06 | 3.09 | 3.21 | 3.08 | 3.2 | +3.56% | 845,108 | 267,043,196 |
| 2025-03-05 | 3.1 | 3.13 | 3.02 | 3.09 | -0.32% | 576,820 | 176,896,430 |
| 2025-03-04 | 3.14 | 3.14 | 3.05 | 3.1 | -1.27% | 632,432 | 195,015,840 |
| 2025-03-03 | 3.18 | 3.21 | 3.04 | 3.14 | -1.26% | 667,030 | 209,563,443 |
| 2025-02-28 | 3.45 | 3.45 | 3.18 | 3.18 | -9.92% | 1,365,758 | 449,947,299 |
| 2025-02-27 | 3.39 | 3.55 | 3.36 | 3.53 | +4.13% | 1,627,993 | 565,639,281 |
| 2025-02-26 | 3.37 | 3.45 | 3.33 | 3.39 | -0.29% | 1,163,907 | 393,309,941 |
| 2025-02-25 | 3.42 | 3.63 | 3.37 | 3.4 | -4.49% | 1,794,102 | 623,342,866 |
| 2025-02-24 | 3.35 | 3.77 | 3.34 | 3.56 | +3.49% | 2,930,870 | 1,025,789,765 |
| 2025-02-21 | 3.12 | 3.44 | 3.12 | 3.44 | +9.9% | 2,157,200 | 728,836,736 |
| 2025-02-20 | 3.19 | 3.25 | 3.12 | 3.13 | -1.88% | 1,302,522 | 412,310,818 |
| 2025-02-19 | 3.1 | 3.31 | 3.04 | 3.19 | -0.93% | 2,101,923 | 661,937,192 |
| 2025-02-18 | 3.08 | 3.39 | 3.02 | 3.22 | +4.55% | 3,022,202 | 970,552,774 |
| 2025-02-17 | 2.79 | 3.08 | 2.76 | 3.08 | +10% | 1,101,198 | 327,751,900 |
| 2025-02-14 | 2.87 | 2.89 | 2.78 | 2.8 | -3.78% | 657,214 | 184,701,964 |
| 2025-02-13 | 2.92 | 2.97 | 2.85 | 2.91 | -0.34% | 909,959 | 264,464,482 |
| 2025-02-12 | 2.88 | 3.01 | 2.85 | 2.92 | +1.39% | 1,051,145 | 307,287,236 |
| 2025-02-11 | 2.83 | 2.96 | 2.75 | 2.88 | +2.49% | 1,178,431 | 335,141,176 |
| 2025-02-10 | 2.65 | 2.82 | 2.63 | 2.81 | +6.04% | 996,146 | 273,215,052 |
| 2025-02-07 | 2.63 | 2.69 | 2.62 | 2.65 | 0% | 664,451 | 176,754,242 |
| 2025-02-06 | 2.62 | 2.66 | 2.53 | 2.65 | +1.53% | 568,156 | 147,714,310 |
| 2025-02-05 | 2.64 | 2.67 | 2.59 | 2.61 | +1.95% | 458,032 | 120,174,761 |
| 2025-01-27 | 2.72 | 2.72 | 2.56 | 2.56 | -4.12% | 416,152 | 109,341,798 |
| 2025-01-24 | 2.69 | 2.7 | 2.62 | 2.67 | -0.37% | 464,746 | 123,306,896 |
| 2025-01-23 | 2.75 | 2.8 | 2.67 | 2.68 | -1.83% | 697,607 | 190,910,082 |
| 2025-01-22 | 2.81 | 2.81 | 2.7 | 2.73 | -5.54% | 990,082 | 272,502,587 |
| 2025-01-21 | 2.75 | 2.99 | 2.73 | 2.89 | +6.25% | 1,524,096 | 437,225,837 |
| 2025-01-20 | 2.68 | 2.83 | 2.64 | 2.72 | +1.87% | 750,536 | 205,251,873 |
| 2025-01-17 | 2.76 | 2.76 | 2.66 | 2.67 | -4.3% | 716,412 | 192,484,990 |
| 2025-01-16 | 2.62 | 2.83 | 2.62 | 2.79 | +6.49% | 1,108,586 | 303,447,468 |
| 2025-01-15 | 2.68 | 2.72 | 2.58 | 2.62 | -2.24% | 714,813 | 188,678,633 |
| 2025-01-14 | 2.51 | 2.69 | 2.5 | 2.68 | +6.35% | 892,239 | 234,162,225 |
| 2025-01-13 | 2.51 | 2.62 | 2.42 | 2.52 | -5.26% | 886,821 | 222,290,721 |
| 2025-01-10 | 2.88 | 2.89 | 2.66 | 2.66 | -8.59% | 921,971 | 254,465,331 |
| 2025-01-09 | 2.9 | 2.97 | 2.86 | 2.91 | -3.64% | 1,075,062 | 313,105,182 |
| 2025-01-08 | 2.82 | 3.04 | 2.72 | 3.02 | +5.59% | 1,491,720 | 430,625,424 |
| 2025-01-07 | 2.73 | 2.87 | 2.7 | 2.86 | 0% | 1,252,772 | 345,667,640 |
| 2025-01-06 | 3 | 3 | 2.86 | 2.86 | -10.06% | 1,175,810 | 340,674,022 |
| 2025-01-03 | 3.09 | 3.27 | 2.91 | 3.18 | +4.95% | 2,509,861 | 783,953,374 |
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：