股票概览
3.08
+0.65%
+0.02
3.06
开盘价
3.09
最高价
3.03
最低价
407,270
成交量
数据更新至: 2025-03-25
技术指标
3.08
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 | 3.06 | 3.09 | 3.03 | 3.08 | +0.65% | 407,270 | 124,683,943 |
| 2025-03-24 | 3.08 | 3.09 | 3.03 | 3.06 | -0.65% | 504,632 | 154,177,031 |
| 2025-03-21 | 3.1 | 3.12 | 3.07 | 3.08 | -0.32% | 495,745 | 153,429,143 |
| 2025-03-20 | 3.09 | 3.12 | 3.08 | 3.09 | 0% | 338,571 | 104,850,027 |
| 2025-03-19 | 3.11 | 3.11 | 3.08 | 3.09 | -0.64% | 263,015 | 81,331,012 |
| 2025-03-18 | 3.09 | 3.12 | 3.07 | 3.11 | +0.65% | 453,851 | 140,554,184 |
| 2025-03-17 | 3.09 | 3.1 | 3.07 | 3.09 | +0.32% | 351,521 | 108,342,430 |
| 2025-03-14 | 3.04 | 3.08 | 3.04 | 3.08 | +1.32% | 410,783 | 125,867,411 |
| 2025-03-13 | 3.03 | 3.05 | 3.02 | 3.04 | 0% | 401,086 | 121,784,866 |
| 2025-03-12 | 3.02 | 3.04 | 3.01 | 3.04 | +0.66% | 391,697 | 118,555,670 |
| 2025-03-11 | 3 | 3.02 | 2.99 | 3.02 | +0.33% | 282,646 | 85,099,841 |
| 2025-03-10 | 3.02 | 3.03 | 3 | 3.01 | -0.33% | 219,651 | 66,162,602 |
| 2025-03-07 | 3.02 | 3.04 | 3.01 | 3.02 | -0.33% | 332,574 | 100,548,922 |
| 2025-03-06 | 3.03 | 3.03 | 3 | 3.03 | +0.33% | 394,341 | 118,894,650 |
| 2025-03-05 | 3.02 | 3.03 | 2.98 | 3.02 | 0% | 473,178 | 142,166,972 |
| 2025-03-04 | 3.03 | 3.04 | 3.01 | 3.02 | -0.66% | 462,272 | 139,816,214 |
| 2025-03-03 | 3.09 | 3.09 | 3.03 | 3.04 | -1.62% | 546,681 | 167,345,844 |
| 2025-02-28 | 3.08 | 3.11 | 3.07 | 3.09 | 0% | 486,799 | 150,397,282 |
| 2025-02-27 | 3.09 | 3.1 | 3.07 | 3.09 | 0% | 337,154 | 103,946,640 |
| 2025-02-26 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 354,825 | 109,522,607 |
| 2025-02-25 | 3.12 | 3.12 | 3.07 | 3.08 | -1.28% | 456,042 | 141,093,756 |
| 2025-02-24 | 3.12 | 3.16 | 3.11 | 3.12 | 0% | 411,966 | 128,797,524 |
| 2025-02-21 | 3.14 | 3.15 | 3.11 | 3.12 | -0.64% | 445,339 | 139,246,313 |
| 2025-02-20 | 3.15 | 3.16 | 3.12 | 3.14 | -0.63% | 367,309 | 115,223,355 |
| 2025-02-19 | 3.16 | 3.17 | 3.14 | 3.16 | 0% | 376,876 | 118,918,817 |
| 2025-02-18 | 3.19 | 3.2 | 3.15 | 3.16 | -0.63% | 444,896 | 141,197,085 |
| 2025-02-17 | 3.25 | 3.25 | 3.17 | 3.18 | -1.85% | 649,807 | 207,592,741 |
| 2025-02-14 | 3.25 | 3.26 | 3.22 | 3.24 | -0.31% | 279,140 | 90,362,681 |
| 2025-02-13 | 3.25 | 3.27 | 3.24 | 3.25 | 0% | 334,782 | 108,999,682 |
| 2025-02-12 | 3.25 | 3.27 | 3.23 | 3.25 | -0.31% | 266,510 | 86,576,605 |
| 2025-02-11 | 3.28 | 3.29 | 3.25 | 3.26 | -0.61% | 320,648 | 104,683,571 |
| 2025-02-10 | 3.3 | 3.32 | 3.27 | 3.28 | -0.61% | 390,936 | 128,642,087 |
| 2025-02-07 | 3.26 | 3.32 | 3.25 | 3.3 | +0.92% | 426,482 | 140,320,162 |
| 2025-02-06 | 3.26 | 3.28 | 3.24 | 3.27 | +0.31% | 332,073 | 108,095,453 |
| 2025-02-05 | 3.34 | 3.36 | 3.25 | 3.26 | -2.4% | 463,899 | 152,450,101 |
| 2025-01-27 | 3.27 | 3.38 | 3.26 | 3.34 | +2.14% | 550,311 | 183,973,701 |
| 2025-01-24 | 3.22 | 3.28 | 3.21 | 3.27 | +1.24% | 383,268 | 124,565,099 |
| 2025-01-23 | 3.22 | 3.29 | 3.21 | 3.23 | +1.25% | 448,766 | 145,962,366 |
| 2025-01-22 | 3.2 | 3.21 | 3.17 | 3.19 | -0.62% | 256,431 | 81,696,398 |
| 2025-01-21 | 3.24 | 3.25 | 3.2 | 3.21 | -0.93% | 311,544 | 100,288,104 |
| 2025-01-20 | 3.28 | 3.3 | 3.23 | 3.24 | -0.92% | 404,671 | 132,060,108 |
| 2025-01-17 | 3.25 | 3.28 | 3.22 | 3.27 | +0.31% | 270,000 | 87,903,857 |
| 2025-01-16 | 3.23 | 3.29 | 3.22 | 3.26 | +1.24% | 402,443 | 131,399,956 |
| 2025-01-15 | 3.25 | 3.28 | 3.21 | 3.22 | -0.92% | 365,149 | 118,213,200 |
| 2025-01-14 | 3.17 | 3.26 | 3.16 | 3.25 | +2.52% | 425,175 | 137,567,817 |
| 2025-01-13 | 3.13 | 3.17 | 3.1 | 3.17 | +0.63% | 347,170 | 108,945,871 |
| 2025-01-10 | 3.22 | 3.23 | 3.14 | 3.15 | -2.17% | 433,147 | 137,351,276 |
| 2025-01-09 | 3.27 | 3.28 | 3.2 | 3.22 | -1.53% | 424,939 | 136,836,527 |
| 2025-01-08 | 3.28 | 3.31 | 3.23 | 3.27 | -0.3% | 345,850 | 113,248,296 |
| 2025-01-07 | 3.31 | 3.32 | 3.23 | 3.28 | -0.91% | 426,378 | 139,425,886 |
| 2025-01-06 | 3.29 | 3.34 | 3.26 | 3.31 | +0.61% | 479,747 | 158,573,092 |
| 2025-01-03 | 3.32 | 3.37 | 3.29 | 3.29 | -0.9% | 539,977 | 179,540,487 |
| 2025-01-02 | 3.42 | 3.45 | 3.3 | 3.32 | -3.21% | 763,844 | 256,287,970 |
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：