股票概览
3.17
+1.28%
+0.04
3.12
开盘价
3.19
最高价
3.12
最低价
700,186
成交量
数据更新至: 2025-03-25
技术指标
3.13
MA5 (5日均线)
3.10
MA10 (10日均线)
3.04
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 | 3.12 | 3.19 | 3.12 | 3.17 | +1.28% | 700,186 | 221,425,885 |
| 2025-03-24 | 3.13 | 3.15 | 3.09 | 3.13 | 0% | 672,204 | 209,833,054 |
| 2025-03-21 | 3.1 | 3.15 | 3.09 | 3.13 | +0.64% | 850,023 | 265,804,255 |
| 2025-03-20 | 3.1 | 3.13 | 3.09 | 3.11 | +0.32% | 583,063 | 181,545,035 |
| 2025-03-19 | 3.07 | 3.12 | 3.06 | 3.1 | +0.98% | 603,775 | 186,819,029 |
| 2025-03-18 | 3.09 | 3.1 | 3.05 | 3.07 | -0.65% | 444,158 | 136,296,373 |
| 2025-03-17 | 3.09 | 3.12 | 3.08 | 3.09 | 0% | 518,563 | 160,919,670 |
| 2025-03-14 | 3.07 | 3.09 | 3.06 | 3.09 | +0.65% | 554,196 | 170,431,604 |
| 2025-03-13 | 3.06 | 3.08 | 3.04 | 3.07 | +0.33% | 653,779 | 199,758,920 |
| 2025-03-12 | 3.04 | 3.07 | 3.02 | 3.06 | +0.33% | 579,310 | 176,554,109 |
| 2025-03-11 | 3.01 | 3.05 | 2.99 | 3.05 | +0.99% | 532,095 | 160,975,744 |
| 2025-03-10 | 3.01 | 3.07 | 3.01 | 3.02 | +0.33% | 650,866 | 197,299,676 |
| 2025-03-07 | 2.96 | 3.03 | 2.94 | 3.01 | +1.69% | 915,553 | 273,934,124 |
| 2025-03-06 | 2.95 | 2.97 | 2.94 | 2.96 | +0.34% | 414,226 | 122,489,372 |
| 2025-03-05 | 2.97 | 2.97 | 2.92 | 2.95 | -0.34% | 411,996 | 121,276,438 |
| 2025-03-04 | 2.96 | 2.97 | 2.94 | 2.96 | +0.34% | 307,044 | 90,825,541 |
| 2025-03-03 | 2.96 | 2.98 | 2.95 | 2.95 | 0% | 425,962 | 126,172,938 |
| 2025-02-28 | 2.98 | 3 | 2.95 | 2.95 | -1.34% | 492,148 | 146,369,694 |
| 2025-02-27 | 3.01 | 3.02 | 2.96 | 2.99 | -0.33% | 483,204 | 144,330,452 |
| 2025-02-26 | 2.96 | 3.01 | 2.96 | 3 | +1.01% | 528,233 | 158,014,848 |
| 2025-02-25 | 3 | 3.01 | 2.96 | 2.97 | -1% | 640,751 | 191,096,003 |
| 2025-02-24 | 3 | 3.05 | 2.99 | 3 | 0% | 539,529 | 162,710,667 |
| 2025-02-21 | 3.01 | 3.02 | 2.99 | 3 | -0.33% | 513,236 | 154,278,831 |
| 2025-02-20 | 3.04 | 3.05 | 2.99 | 3.01 | -0.99% | 542,535 | 163,391,088 |
| 2025-02-19 | 3.05 | 3.06 | 3.03 | 3.04 | -0.65% | 456,762 | 139,142,997 |
| 2025-02-18 | 3.1 | 3.11 | 3.05 | 3.06 | -1.29% | 425,980 | 131,158,081 |
| 2025-02-17 | 3.06 | 3.11 | 3.04 | 3.1 | +1.64% | 634,513 | 195,438,553 |
| 2025-02-14 | 3.05 | 3.07 | 3.04 | 3.05 | 0% | 405,815 | 124,005,975 |
| 2025-02-13 | 3.09 | 3.09 | 3.05 | 3.05 | -1.29% | 376,069 | 115,472,202 |
| 2025-02-12 | 3.08 | 3.1 | 3.05 | 3.09 | 0% | 380,118 | 116,993,857 |
| 2025-02-11 | 3.09 | 3.1 | 3.06 | 3.09 | 0% | 425,045 | 130,901,587 |
| 2025-02-10 | 3.12 | 3.15 | 3.08 | 3.09 | -0.96% | 603,514 | 187,543,898 |
| 2025-02-07 | 3.07 | 3.14 | 3.07 | 3.12 | +1.63% | 658,544 | 204,839,078 |
| 2025-02-06 | 2.99 | 3.08 | 2.98 | 3.07 | +2.68% | 761,148 | 232,044,907 |
| 2025-02-05 | 3.03 | 3.03 | 2.98 | 2.99 | -0.66% | 445,433 | 133,841,679 |
| 2025-01-27 | 3.01 | 3.07 | 3 | 3.01 | +0.67% | 516,663 | 156,810,306 |
| 2025-01-24 | 2.99 | 3.01 | 2.96 | 2.99 | +0.34% | 430,621 | 128,817,214 |
| 2025-01-23 | 3.02 | 3.06 | 2.98 | 2.98 | -0.67% | 482,978 | 145,720,338 |
| 2025-01-22 | 3 | 3.02 | 2.98 | 3 | -0.33% | 285,446 | 85,532,498 |
| 2025-01-21 | 3.02 | 3.04 | 2.98 | 3.01 | -0.33% | 347,077 | 104,297,725 |
| 2025-01-20 | 3.05 | 3.07 | 3.01 | 3.02 | -0.66% | 414,494 | 125,612,620 |
| 2025-01-17 | 3.02 | 3.05 | 3 | 3.04 | +0.66% | 375,591 | 114,013,723 |
| 2025-01-16 | 2.99 | 3.04 | 2.99 | 3.02 | +1.34% | 513,188 | 155,096,009 |
| 2025-01-15 | 3.01 | 3.01 | 2.97 | 2.98 | -1% | 360,135 | 107,666,657 |
| 2025-01-14 | 2.96 | 3.02 | 2.95 | 3.01 | +2.03% | 529,644 | 158,433,361 |
| 2025-01-13 | 2.94 | 2.97 | 2.91 | 2.95 | -0.34% | 404,241 | 119,029,955 |
| 2025-01-10 | 2.99 | 3 | 2.95 | 2.96 | -1% | 406,082 | 120,870,226 |
| 2025-01-09 | 3 | 3.01 | 2.97 | 2.99 | -0.33% | 371,093 | 111,143,997 |
| 2025-01-08 | 3.03 | 3.03 | 2.95 | 3 | -1.32% | 570,341 | 170,705,402 |
| 2025-01-07 | 3.04 | 3.05 | 3 | 3.04 | -0.33% | 406,804 | 123,037,210 |
| 2025-01-06 | 3.01 | 3.05 | 2.99 | 3.05 | +1.33% | 556,904 | 168,554,981 |
| 2025-01-03 | 3.06 | 3.11 | 3 | 3.01 | -1.31% | 656,486 | 200,598,252 |
| 2025-01-02 | 3.17 | 3.18 | 3.03 | 3.05 | -3.79% | 744,385 | 231,053,829 |
| 2024-12-31 | 3.24 | 3.26 | 3.16 | 3.17 | -2.16% | 570,193 | 182,356,849 |
| 2024-12-30 | 3.28 | 3.29 | 3.23 | 3.24 | -1.22% | 501,677 | 162,927,809 |
| 2024-12-27 | 3.23 | 3.29 | 3.23 | 3.28 | +1.55% | 573,797 | 187,420,741 |
| 2024-12-26 | 3.27 | 3.28 | 3.22 | 3.23 | -1.22% | 483,498 | 157,034,271 |
| 2024-12-25 | 3.29 | 3.3 | 3.24 | 3.27 | -0.61% | 488,496 | 159,546,674 |
| 2024-12-24 | 3.23 | 3.3 | 3.23 | 3.29 | +1.54% | 617,483 | 202,399,325 |
| 2024-12-23 | 3.25 | 3.27 | 3.23 | 3.24 | -0.61% | 534,617 | 173,677,134 |
| 2024-12-20 | 3.3 | 3.32 | 3.24 | 3.26 | -1.51% | 635,932 | 207,798,207 |
| 2024-12-19 | 3.33 | 3.35 | 3.25 | 3.31 | -1.19% | 750,490 | 247,370,655 |
| 2024-12-18 | 3.28 | 3.37 | 3.28 | 3.35 | +2.13% | 992,222 | 332,117,211 |
| 2024-12-17 | 3.31 | 3.33 | 3.25 | 3.28 | -0.61% | 612,205 | 201,200,472 |
| 2024-12-16 | 3.29 | 3.35 | 3.29 | 3.3 | +0.3% | 559,219 | 185,328,289 |
| 2024-12-13 | 3.38 | 3.39 | 3.29 | 3.29 | -2.95% | 798,545 | 265,257,768 |
| 2024-12-12 | 3.38 | 3.39 | 3.35 | 3.39 | 0% | 575,752 | 194,282,476 |
| 2024-12-11 | 3.32 | 3.39 | 3.31 | 3.39 | +2.11% | 847,393 | 285,756,334 |
| 2024-12-10 | 3.41 | 3.44 | 3.31 | 3.32 | -0.9% | 873,524 | 294,062,364 |
| 2024-12-09 | 3.37 | 3.4 | 3.33 | 3.35 | -0.59% | 703,648 | 236,688,187 |
| 2024-12-06 | 3.29 | 3.39 | 3.29 | 3.37 | +2.12% | 920,310 | 307,912,427 |
| 2024-12-05 | 3.31 | 3.33 | 3.28 | 3.3 | -0.6% | 598,947 | 197,700,519 |
| 2024-12-04 | 3.36 | 3.39 | 3.3 | 3.32 | -2.35% | 1,066,823 | 355,520,145 |
| 2024-12-03 | 3.26 | 3.48 | 3.23 | 3.4 | +4.29% | 2,203,812 | 742,039,976 |
| 2024-12-02 | 3.19 | 3.27 | 3.18 | 3.26 | +2.19% | 716,143 | 231,686,287 |
| 2024-11-29 | 3.19 | 3.21 | 3.17 | 3.19 | 0% | 550,147 | 175,580,712 |
| 2024-11-28 | 3.15 | 3.21 | 3.14 | 3.19 | +1.27% | 637,820 | 203,074,883 |
| 2024-11-27 | 3.12 | 3.16 | 3.06 | 3.15 | +0.64% | 637,072 | 198,010,079 |
| 2024-11-26 | 3.12 | 3.14 | 3.1 | 3.13 | 0% | 456,016 | 142,443,164 |
| 2024-11-25 | 3.12 | 3.15 | 3.09 | 3.13 | +0.64% | 550,238 | 171,840,698 |
| 2024-11-22 | 3.21 | 3.24 | 3.11 | 3.11 | -3.42% | 740,386 | 235,623,336 |
| 2024-11-21 | 3.23 | 3.26 | 3.2 | 3.22 | -0.62% | 499,692 | 161,166,330 |
| 2024-11-20 | 3.24 | 3.25 | 3.2 | 3.24 | 0% | 581,701 | 187,871,686 |
| 2024-11-19 | 3.23 | 3.26 | 3.18 | 3.24 | +0.31% | 622,929 | 200,808,822 |
| 2024-11-18 | 3.19 | 3.3 | 3.19 | 3.23 | +1.57% | 942,809 | 306,778,811 |
| 2024-11-15 | 3.22 | 3.25 | 3.17 | 3.18 | -1.24% | 673,179 | 216,106,697 |
| 2024-11-14 | 3.29 | 3.31 | 3.22 | 3.22 | -2.42% | 669,473 | 218,242,162 |
| 2024-11-13 | 3.31 | 3.34 | 3.26 | 3.3 | -0.6% | 738,479 | 243,243,505 |
| 2024-11-12 | 3.39 | 3.4 | 3.29 | 3.32 | -1.78% | 905,242 | 302,610,648 |
| 2024-11-11 | 3.39 | 3.42 | 3.34 | 3.38 | -0.29% | 785,517 | 264,787,298 |
| 2024-11-08 | 3.44 | 3.5 | 3.38 | 3.39 | -1.17% | 1,155,406 | 395,802,146 |
| 2024-11-07 | 3.36 | 3.43 | 3.34 | 3.43 | +1.78% | 1,076,370 | 365,560,619 |
| 2024-11-06 | 3.37 | 3.41 | 3.34 | 3.37 | -0.3% | 941,166 | 317,510,017 |
| 2024-11-05 | 3.31 | 3.38 | 3.28 | 3.38 | +2.11% | 1,214,360 | 407,488,208 |
| 2024-11-04 | 3.31 | 3.33 | 3.26 | 3.31 | +0.3% | 767,929 | 253,349,954 |
| 2024-11-01 | 3.34 | 3.36 | 3.24 | 3.3 | -0.9% | 1,072,682 | 353,402,132 |
| 2024-10-31 | 3.26 | 3.37 | 3.26 | 3.33 | +4.06% | 1,739,991 | 578,270,927 |
| 2024-10-30 | 3.19 | 3.23 | 3.17 | 3.2 | -0.31% | 579,083 | 185,301,686 |
| 2024-10-29 | 3.28 | 3.3 | 3.18 | 3.21 | -2.13% | 853,479 | 275,485,059 |
| 2024-10-28 | 3.25 | 3.28 | 3.21 | 3.28 | +0.92% | 830,063 | 269,807,350 |
| 2024-10-25 | 3.17 | 3.27 | 3.17 | 3.25 | +2.2% | 802,807 | 258,883,522 |
| 2024-10-24 | 3.23 | 3.24 | 3.16 | 3.18 | -2.15% | 699,059 | 222,313,004 |
| 2024-10-23 | 3.15 | 3.29 | 3.14 | 3.25 | +3.5% | 1,413,322 | 454,554,682 |
| 2024-10-22 | 3.08 | 3.15 | 3.07 | 3.14 | +1.95% | 747,279 | 233,039,261 |
| 2024-10-21 | 3.11 | 3.13 | 3.06 | 3.08 | 0% | 778,959 | 240,882,518 |
| 2024-10-18 | 3.03 | 3.15 | 3.01 | 3.08 | +1.65% | 908,996 | 278,671,579 |
| 2024-10-17 | 3.1 | 3.12 | 3.03 | 3.03 | -2.26% | 652,639 | 200,294,472 |
| 2024-10-16 | 3.06 | 3.12 | 3.05 | 3.1 | +0.65% | 662,534 | 204,433,896 |
| 2024-10-15 | 3.15 | 3.16 | 3.07 | 3.08 | -2.53% | 717,835 | 223,966,360 |
| 2024-10-14 | 3.14 | 3.18 | 3.11 | 3.16 | +0.64% | 707,907 | 222,889,918 |
| 2024-10-11 | 3.23 | 3.24 | 3.1 | 3.14 | -2.79% | 748,892 | 236,864,108 |
| 2024-10-10 | 3.17 | 3.29 | 3.14 | 3.23 | +1.89% | 1,085,376 | 349,869,312 |
| 2024-10-09 | 3.39 | 3.39 | 3.16 | 3.17 | -7.31% | 1,517,648 | 494,093,585 |
| 2024-10-08 | 3.62 | 3.62 | 3.29 | 3.42 | +3.95% | 2,369,350 | 818,904,226 |
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：