股票概览
3.32
+9.93%
+0.3
3.02
开盘价
3.32
最高价
3
最低价
1,252,068
成交量
数据更新至: 2025-03-25
技术指标
3.08
MA5 (5日均线)
3.00
MA10 (10日均线)
2.96
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 | 3.02 | 3.32 | 3 | 3.32 | +9.93% | 1,252,068 | 404,084,375 |
| 2025-03-24 | 3.11 | 3.15 | 2.97 | 3.02 | -1.63% | 977,433 | 296,587,909 |
| 2025-03-21 | 3.01 | 3.16 | 3 | 3.07 | +2.33% | 1,082,690 | 335,052,606 |
| 2025-03-20 | 2.96 | 3.05 | 2.95 | 3 | +1.01% | 820,276 | 246,334,791 |
| 2025-03-19 | 2.95 | 2.97 | 2.94 | 2.97 | +0.68% | 480,069 | 141,980,103 |
| 2025-03-18 | 2.95 | 2.96 | 2.93 | 2.95 | +0.34% | 364,615 | 107,431,637 |
| 2025-03-17 | 2.94 | 2.98 | 2.93 | 2.94 | 0% | 498,268 | 147,143,184 |
| 2025-03-14 | 2.88 | 2.95 | 2.87 | 2.94 | +2.08% | 608,935 | 177,725,199 |
| 2025-03-13 | 2.9 | 2.91 | 2.85 | 2.88 | -0.69% | 369,255 | 106,188,561 |
| 2025-03-12 | 2.91 | 2.92 | 2.89 | 2.9 | -0.34% | 289,437 | 84,124,826 |
| 2025-03-11 | 2.87 | 2.91 | 2.85 | 2.91 | +0.69% | 309,912 | 89,382,037 |
| 2025-03-10 | 2.91 | 2.92 | 2.87 | 2.89 | -0.69% | 404,080 | 116,829,828 |
| 2025-03-07 | 2.94 | 2.94 | 2.9 | 2.91 | -1.02% | 316,362 | 92,235,568 |
| 2025-03-06 | 2.92 | 2.95 | 2.89 | 2.94 | +1.03% | 432,376 | 126,518,227 |
| 2025-03-05 | 2.92 | 2.94 | 2.88 | 2.91 | -0.34% | 315,779 | 91,578,232 |
| 2025-03-04 | 2.89 | 2.94 | 2.86 | 2.92 | +1.04% | 380,585 | 110,838,989 |
| 2025-03-03 | 2.88 | 2.95 | 2.87 | 2.89 | +0.35% | 491,507 | 143,065,959 |
| 2025-02-28 | 2.94 | 2.94 | 2.86 | 2.88 | -2.37% | 534,230 | 154,913,438 |
| 2025-02-27 | 3.01 | 3.02 | 2.91 | 2.95 | -1.99% | 583,729 | 172,291,651 |
| 2025-02-26 | 2.96 | 3.02 | 2.95 | 3.01 | +2.03% | 582,858 | 174,691,585 |
| 2025-02-25 | 2.95 | 3 | 2.92 | 2.95 | 0% | 509,497 | 151,375,374 |
| 2025-02-24 | 2.93 | 2.99 | 2.92 | 2.95 | +1.03% | 466,252 | 138,154,796 |
| 2025-02-21 | 2.92 | 2.93 | 2.89 | 2.92 | 0% | 364,306 | 106,198,786 |
| 2025-02-20 | 2.96 | 2.97 | 2.9 | 2.92 | -1.68% | 466,022 | 136,102,883 |
| 2025-02-19 | 2.9 | 2.98 | 2.89 | 2.97 | +2.06% | 472,667 | 139,745,913 |
| 2025-02-18 | 2.96 | 2.97 | 2.9 | 2.91 | -1.69% | 313,672 | 92,053,726 |
| 2025-02-17 | 2.93 | 2.98 | 2.92 | 2.96 | +1.37% | 346,173 | 102,099,871 |
| 2025-02-14 | 2.93 | 2.95 | 2.91 | 2.92 | -1.02% | 275,054 | 80,504,597 |
| 2025-02-13 | 2.99 | 3 | 2.94 | 2.95 | -1.34% | 315,711 | 93,534,100 |
| 2025-02-12 | 2.95 | 2.99 | 2.94 | 2.99 | +1.36% | 265,428 | 78,844,217 |
| 2025-02-11 | 2.99 | 2.99 | 2.93 | 2.95 | -1.67% | 350,396 | 103,407,774 |
| 2025-02-10 | 3 | 3.02 | 2.96 | 3 | +0.33% | 461,782 | 138,089,012 |
| 2025-02-07 | 2.95 | 3.01 | 2.94 | 2.99 | +1.01% | 411,056 | 122,424,278 |
| 2025-02-06 | 2.91 | 2.97 | 2.89 | 2.96 | +1.72% | 322,188 | 94,585,213 |
| 2025-02-05 | 2.9 | 2.93 | 2.87 | 2.91 | +0.69% | 367,996 | 106,673,395 |
| 2025-01-27 | 2.96 | 2.98 | 2.88 | 2.89 | -3.34% | 506,185 | 147,789,436 |
| 2025-01-24 | 2.93 | 3.02 | 2.92 | 2.99 | +2.05% | 435,236 | 129,398,776 |
| 2025-01-23 | 2.93 | 2.98 | 2.92 | 2.93 | +0.69% | 368,707 | 108,801,670 |
| 2025-01-22 | 2.92 | 2.92 | 2.88 | 2.91 | -0.34% | 214,491 | 62,295,264 |
| 2025-01-21 | 2.93 | 2.94 | 2.89 | 2.92 | 0% | 272,255 | 79,367,894 |
| 2025-01-20 | 2.96 | 2.98 | 2.91 | 2.92 | -0.34% | 335,029 | 98,275,339 |
| 2025-01-17 | 2.93 | 2.94 | 2.9 | 2.93 | 0% | 259,892 | 75,951,818 |
| 2025-01-16 | 2.92 | 2.98 | 2.91 | 2.93 | +0.69% | 332,928 | 98,076,993 |
| 2025-01-15 | 2.96 | 2.97 | 2.89 | 2.91 | -1.69% | 313,189 | 91,166,671 |
| 2025-01-14 | 2.86 | 2.97 | 2.86 | 2.96 | +3.14% | 398,906 | 116,736,504 |
| 2025-01-13 | 2.82 | 2.88 | 2.82 | 2.87 | +0.7% | 294,584 | 84,140,421 |
| 2025-01-10 | 2.9 | 2.92 | 2.85 | 2.85 | -1.72% | 250,624 | 72,341,500 |
| 2025-01-09 | 2.9 | 2.92 | 2.89 | 2.9 | -0.34% | 240,656 | 69,919,233 |
| 2025-01-08 | 2.93 | 2.96 | 2.86 | 2.91 | -1.36% | 402,478 | 116,857,779 |
| 2025-01-07 | 2.9 | 2.98 | 2.88 | 2.95 | +1.03% | 395,613 | 115,781,626 |
| 2025-01-06 | 2.88 | 2.94 | 2.85 | 2.92 | +1.39% | 408,018 | 118,230,888 |
| 2025-01-03 | 2.97 | 2.98 | 2.87 | 2.88 | -2.7% | 471,616 | 137,767,993 |
| 2025-01-02 | 3.06 | 3.1 | 2.94 | 2.96 | -3.9% | 468,252 | 140,899,306 |
| 2024-12-31 | 3.12 | 3.17 | 3.07 | 3.08 | -1.91% | 372,890 | 116,035,806 |
| 2024-12-30 | 3.15 | 3.17 | 3.1 | 3.14 | -0.32% | 353,213 | 110,619,888 |
| 2024-12-27 | 3.12 | 3.18 | 3.08 | 3.15 | +1.61% | 419,043 | 131,920,257 |
| 2024-12-26 | 3.1 | 3.13 | 3.09 | 3.1 | 0% | 283,661 | 88,094,578 |
| 2024-12-25 | 3.16 | 3.16 | 3.07 | 3.1 | -1.9% | 430,766 | 133,460,589 |
| 2024-12-24 | 3.12 | 3.17 | 3.1 | 3.16 | +1.28% | 409,596 | 128,452,653 |
| 2024-12-23 | 3.18 | 3.19 | 3.1 | 3.12 | -1.89% | 454,612 | 142,769,086 |
| 2024-12-20 | 3.23 | 3.23 | 3.17 | 3.18 | -1.24% | 407,311 | 129,736,004 |
| 2024-12-19 | 3.2 | 3.24 | 3.15 | 3.22 | 0% | 448,194 | 142,875,925 |
| 2024-12-18 | 3.24 | 3.29 | 3.21 | 3.22 | -0.62% | 438,100 | 142,279,775 |
| 2024-12-17 | 3.33 | 3.33 | 3.22 | 3.24 | -2.7% | 549,798 | 179,146,045 |
| 2024-12-16 | 3.37 | 3.39 | 3.31 | 3.33 | -0.89% | 524,875 | 175,153,366 |
| 2024-12-13 | 3.47 | 3.5 | 3.35 | 3.36 | -3.72% | 754,868 | 256,458,998 |
| 2024-12-12 | 3.48 | 3.52 | 3.43 | 3.49 | 0% | 486,367 | 168,887,902 |
| 2024-12-11 | 3.42 | 3.54 | 3.42 | 3.49 | +1.75% | 551,657 | 192,793,482 |
| 2024-12-10 | 3.61 | 3.61 | 3.42 | 3.43 | -2.56% | 791,005 | 275,830,930 |
| 2024-12-09 | 3.54 | 3.61 | 3.48 | 3.52 | -0.28% | 742,093 | 262,912,990 |
| 2024-12-06 | 3.44 | 3.57 | 3.39 | 3.53 | +3.82% | 874,981 | 304,976,203 |
| 2024-12-05 | 3.36 | 3.42 | 3.33 | 3.4 | +2.41% | 507,593 | 171,248,658 |
| 2024-12-04 | 3.32 | 3.36 | 3.3 | 3.32 | -0.3% | 388,745 | 129,495,763 |
| 2024-12-03 | 3.34 | 3.35 | 3.29 | 3.33 | 0% | 382,140 | 126,846,722 |
| 2024-12-02 | 3.26 | 3.36 | 3.25 | 3.33 | +2.46% | 553,537 | 183,692,247 |
| 2024-11-29 | 3.27 | 3.28 | 3.19 | 3.25 | +0.93% | 468,030 | 151,952,141 |
| 2024-11-28 | 3.24 | 3.26 | 3.21 | 3.22 | -0.31% | 278,001 | 89,953,549 |
| 2024-11-27 | 3.18 | 3.24 | 3.14 | 3.23 | +1.57% | 401,849 | 128,159,630 |
| 2024-11-26 | 3.23 | 3.23 | 3.17 | 3.18 | -1.24% | 355,200 | 113,521,486 |
| 2024-11-25 | 3.24 | 3.26 | 3.17 | 3.22 | -0.62% | 554,640 | 178,088,016 |
| 2024-11-22 | 3.33 | 3.44 | 3.23 | 3.24 | -2.99% | 749,518 | 250,107,948 |
| 2024-11-21 | 3.32 | 3.39 | 3.31 | 3.34 | +0.6% | 455,196 | 152,007,446 |
| 2024-11-20 | 3.36 | 3.36 | 3.28 | 3.32 | -0.9% | 537,344 | 177,866,480 |
| 2024-11-19 | 3.31 | 3.37 | 3.27 | 3.35 | +1.52% | 461,860 | 153,710,892 |
| 2024-11-18 | 3.28 | 3.38 | 3.27 | 3.3 | +0.92% | 633,390 | 210,621,049 |
| 2024-11-15 | 3.32 | 3.36 | 3.26 | 3.27 | -1.8% | 511,763 | 169,511,004 |
| 2024-11-14 | 3.4 | 3.43 | 3.32 | 3.33 | -2.63% | 528,305 | 177,752,509 |
| 2024-11-13 | 3.42 | 3.43 | 3.34 | 3.42 | +0.29% | 534,987 | 181,246,070 |
| 2024-11-12 | 3.55 | 3.57 | 3.38 | 3.41 | -2.85% | 745,773 | 257,558,212 |
| 2024-11-11 | 3.52 | 3.53 | 3.46 | 3.51 | -0.57% | 667,910 | 233,805,735 |
| 2024-11-08 | 3.57 | 3.67 | 3.51 | 3.53 | -1.12% | 800,317 | 286,022,449 |
| 2024-11-07 | 3.5 | 3.59 | 3.46 | 3.57 | +1.71% | 889,702 | 315,176,339 |
| 2024-11-06 | 3.55 | 3.59 | 3.46 | 3.51 | -0.85% | 825,236 | 289,583,253 |
| 2024-11-05 | 3.46 | 3.54 | 3.44 | 3.54 | +2.31% | 853,949 | 299,253,625 |
| 2024-11-04 | 3.4 | 3.52 | 3.35 | 3.46 | +1.47% | 606,624 | 209,098,296 |
| 2024-11-01 | 3.49 | 3.5 | 3.35 | 3.41 | -2.29% | 874,597 | 298,411,076 |
| 2024-10-31 | 3.37 | 3.6 | 3.33 | 3.49 | +4.18% | 1,337,689 | 464,000,342 |
| 2024-10-30 | 3.38 | 3.42 | 3.31 | 3.35 | -1.76% | 971,760 | 325,336,732 |
| 2024-10-29 | 3.6 | 3.6 | 3.39 | 3.41 | -2.01% | 2,010,112 | 700,016,891 |
| 2024-10-28 | 3.18 | 3.48 | 3.17 | 3.48 | +10.13% | 1,595,005 | 542,436,844 |
| 2024-10-25 | 3.16 | 3.19 | 3.14 | 3.16 | 0% | 474,425 | 150,007,853 |
| 2024-10-24 | 3.15 | 3.19 | 3.12 | 3.16 | 0% | 426,753 | 134,312,171 |
| 2024-10-23 | 3.11 | 3.17 | 3.07 | 3.16 | +1.61% | 634,785 | 199,220,800 |
| 2024-10-22 | 3.02 | 3.11 | 3.02 | 3.11 | +2.3% | 615,067 | 189,608,523 |
| 2024-10-21 | 3.05 | 3.08 | 3.02 | 3.04 | -0.33% | 597,534 | 182,180,405 |
| 2024-10-18 | 2.99 | 3.09 | 2.98 | 3.05 | +2.01% | 778,371 | 236,202,329 |
| 2024-10-17 | 3.08 | 3.12 | 2.99 | 2.99 | -2.61% | 909,782 | 277,229,767 |
| 2024-10-16 | 2.93 | 3.11 | 2.93 | 3.07 | +3.72% | 984,656 | 299,958,531 |
| 2024-10-15 | 3.02 | 3.06 | 2.96 | 2.96 | -1.99% | 535,201 | 161,223,192 |
| 2024-10-14 | 3.03 | 3.05 | 2.97 | 3.02 | 0% | 536,486 | 161,598,181 |
| 2024-10-11 | 3.04 | 3.09 | 2.98 | 3.02 | -0.33% | 511,428 | 155,237,979 |
| 2024-10-10 | 2.95 | 3.13 | 2.92 | 3.03 | +2.71% | 886,675 | 267,981,859 |
| 2024-10-09 | 3.13 | 3.14 | 2.89 | 2.95 | -6.05% | 1,265,307 | 379,637,198 |
| 2024-10-08 | 3.35 | 3.38 | 3.04 | 3.14 | +2.28% | 1,663,862 | 532,278,047 |
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：