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 |
| 2024-12-31 | 3.48 | 3.52 | 3.42 | 3.43 | -1.44% | 517,802 | 179,317,912 |
| 2024-12-30 | 3.5 | 3.51 | 3.46 | 3.48 | -0.29% | 345,183 | 120,286,893 |
| 2024-12-27 | 3.43 | 3.51 | 3.42 | 3.49 | +1.45% | 687,128 | 238,931,284 |
| 2024-12-26 | 3.53 | 3.55 | 3.42 | 3.44 | -2.55% | 592,029 | 204,831,101 |
| 2024-12-25 | 3.5 | 3.54 | 3.47 | 3.53 | +0.57% | 483,234 | 169,356,137 |
| 2024-12-24 | 3.42 | 3.52 | 3.4 | 3.51 | +2.93% | 528,788 | 183,506,671 |
| 2024-12-23 | 3.4 | 3.45 | 3.38 | 3.41 | +0.29% | 499,776 | 170,999,293 |
| 2024-12-20 | 3.43 | 3.44 | 3.39 | 3.4 | -0.87% | 323,018 | 110,281,195 |
| 2024-12-19 | 3.48 | 3.49 | 3.39 | 3.43 | -2% | 571,022 | 195,610,505 |
| 2024-12-18 | 3.51 | 3.57 | 3.49 | 3.5 | +0.29% | 481,998 | 169,990,064 |
| 2024-12-17 | 3.53 | 3.58 | 3.48 | 3.49 | -1.41% | 516,647 | 181,660,006 |
| 2024-12-16 | 3.5 | 3.56 | 3.48 | 3.54 | +1.14% | 600,951 | 211,706,505 |
| 2024-12-13 | 3.6 | 3.62 | 3.49 | 3.5 | -2.78% | 634,877 | 224,737,083 |
| 2024-12-12 | 3.57 | 3.61 | 3.54 | 3.6 | +0.84% | 497,485 | 178,540,749 |
| 2024-12-11 | 3.54 | 3.57 | 3.52 | 3.57 | +1.13% | 437,534 | 155,146,174 |
| 2024-12-10 | 3.65 | 3.66 | 3.53 | 3.53 | -1.94% | 819,077 | 293,831,757 |
| 2024-12-09 | 3.55 | 3.62 | 3.52 | 3.6 | +1.41% | 811,244 | 289,055,127 |
| 2024-12-06 | 3.45 | 3.55 | 3.44 | 3.55 | +2.9% | 769,349 | 270,242,368 |
| 2024-12-05 | 3.48 | 3.51 | 3.44 | 3.45 | -0.86% | 570,707 | 198,238,770 |
| 2024-12-04 | 3.48 | 3.5 | 3.45 | 3.48 | -0.57% | 478,365 | 166,139,048 |
| 2024-12-03 | 3.43 | 3.5 | 3.4 | 3.5 | +2.04% | 753,047 | 259,767,863 |
| 2024-12-02 | 3.39 | 3.44 | 3.37 | 3.43 | +1.48% | 679,550 | 231,493,414 |
| 2024-11-29 | 3.38 | 3.42 | 3.37 | 3.38 | 0% | 452,278 | 153,426,485 |
| 2024-11-28 | 3.36 | 3.43 | 3.35 | 3.38 | +0.6% | 563,280 | 190,726,692 |
| 2024-11-27 | 3.34 | 3.37 | 3.26 | 3.36 | +0.6% | 588,353 | 194,796,634 |
| 2024-11-26 | 3.31 | 3.36 | 3.3 | 3.34 | +0.91% | 427,737 | 142,641,559 |
| 2024-11-25 | 3.35 | 3.39 | 3.29 | 3.31 | -1.19% | 646,721 | 215,690,173 |
| 2024-11-22 | 3.45 | 3.5 | 3.35 | 3.35 | -3.18% | 733,829 | 251,528,844 |
| 2024-11-21 | 3.48 | 3.51 | 3.45 | 3.46 | -0.57% | 476,649 | 165,439,892 |
| 2024-11-20 | 3.47 | 3.5 | 3.44 | 3.48 | 0% | 573,083 | 198,679,315 |
| 2024-11-19 | 3.45 | 3.52 | 3.4 | 3.48 | +0.29% | 877,450 | 302,879,351 |
| 2024-11-18 | 3.42 | 3.54 | 3.42 | 3.47 | +2.36% | 1,399,986 | 488,522,662 |
| 2024-11-15 | 3.37 | 3.43 | 3.34 | 3.39 | +0.59% | 881,110 | 299,459,916 |
| 2024-11-14 | 3.4 | 3.41 | 3.37 | 3.37 | -1.17% | 489,296 | 165,444,668 |
| 2024-11-13 | 3.35 | 3.42 | 3.35 | 3.41 | +1.19% | 709,126 | 241,077,827 |
| 2024-11-12 | 3.4 | 3.43 | 3.35 | 3.37 | -1.46% | 756,711 | 256,953,841 |
| 2024-11-11 | 3.44 | 3.45 | 3.39 | 3.42 | -0.87% | 670,088 | 228,557,875 |
| 2024-11-08 | 3.51 | 3.54 | 3.44 | 3.45 | -1.15% | 825,220 | 287,238,466 |
| 2024-11-07 | 3.37 | 3.5 | 3.36 | 3.49 | +2.95% | 1,185,236 | 409,738,533 |
| 2024-11-06 | 3.44 | 3.45 | 3.37 | 3.39 | -1.74% | 1,042,399 | 354,394,411 |
| 2024-11-05 | 3.37 | 3.45 | 3.36 | 3.45 | +2.07% | 920,259 | 313,853,159 |
| 2024-11-04 | 3.38 | 3.38 | 3.34 | 3.38 | 0% | 503,649 | 169,131,241 |
| 2024-11-01 | 3.41 | 3.41 | 3.34 | 3.38 | -0.88% | 773,635 | 261,392,845 |
| 2024-10-31 | 3.35 | 3.42 | 3.32 | 3.41 | +1.19% | 905,671 | 305,674,492 |
| 2024-10-30 | 3.36 | 3.38 | 3.33 | 3.37 | 0% | 628,157 | 210,574,220 |
| 2024-10-29 | 3.44 | 3.47 | 3.35 | 3.37 | -2.03% | 928,006 | 315,018,097 |
| 2024-10-28 | 3.41 | 3.44 | 3.36 | 3.44 | +1.18% | 919,858 | 312,716,919 |
| 2024-10-25 | 3.5 | 3.52 | 3.38 | 3.4 | -2.86% | 1,343,364 | 459,159,275 |
| 2024-10-24 | 3.6 | 3.62 | 3.47 | 3.5 | -3.05% | 966,180 | 339,912,515 |
| 2024-10-23 | 3.62 | 3.66 | 3.59 | 3.61 | -0.55% | 569,731 | 206,046,311 |
| 2024-10-22 | 3.65 | 3.71 | 3.6 | 3.63 | -0.27% | 665,250 | 242,296,209 |
| 2024-10-21 | 3.72 | 3.74 | 3.61 | 3.64 | -2.41% | 797,769 | 290,671,164 |
| 2024-10-18 | 3.65 | 3.79 | 3.59 | 3.73 | +2.19% | 618,991 | 228,385,184 |
| 2024-10-17 | 3.78 | 3.79 | 3.65 | 3.65 | -2.93% | 457,657 | 169,779,644 |
| 2024-10-16 | 3.63 | 3.78 | 3.62 | 3.76 | +2.17% | 598,565 | 223,044,074 |
| 2024-10-15 | 3.72 | 3.81 | 3.66 | 3.68 | -1.87% | 741,787 | 277,174,059 |
| 2024-10-14 | 3.59 | 3.78 | 3.56 | 3.75 | +5.34% | 972,539 | 358,292,379 |
| 2024-10-11 | 3.67 | 3.68 | 3.51 | 3.56 | -2.73% | 665,122 | 238,814,497 |
| 2024-10-10 | 3.59 | 3.75 | 3.56 | 3.66 | +3.68% | 882,399 | 322,782,532 |
| 2024-10-09 | 3.78 | 3.78 | 3.51 | 3.53 | -7.59% | 1,114,808 | 405,096,964 |
| 2024-10-08 | 4.12 | 4.16 | 3.69 | 3.82 | +1.06% | 1,826,097 | 704,163,889 |
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：