股票概览
3.21
+1.26%
+0.04
3.16
开盘价
3.22
最高价
3.15
最低价
978,355
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.15
MA10 (10日均线)
3.14
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 | 3.16 | 3.22 | 3.15 | 3.21 | +1.26% | 978,355 | 312,930,024 |
| 2025-03-24 | 3.16 | 3.17 | 3.13 | 3.17 | +0.63% | 821,132 | 258,804,266 |
| 2025-03-21 | 3.14 | 3.2 | 3.13 | 3.15 | +0.32% | 1,254,156 | 397,433,242 |
| 2025-03-20 | 3.14 | 3.16 | 3.13 | 3.14 | 0% | 468,758 | 147,443,543 |
| 2025-03-19 | 3.16 | 3.17 | 3.13 | 3.14 | -0.63% | 568,354 | 178,583,320 |
| 2025-03-18 | 3.18 | 3.18 | 3.14 | 3.16 | -0.32% | 702,068 | 221,945,783 |
| 2025-03-17 | 3.17 | 3.19 | 3.16 | 3.17 | +0.32% | 851,679 | 270,486,378 |
| 2025-03-14 | 3.12 | 3.17 | 3.11 | 3.16 | +1.61% | 1,120,079 | 352,661,785 |
| 2025-03-13 | 3.11 | 3.13 | 3.09 | 3.11 | -0.32% | 610,207 | 189,884,121 |
| 2025-03-12 | 3.11 | 3.14 | 3.1 | 3.12 | +0.32% | 728,800 | 227,013,660 |
| 2025-03-11 | 3.08 | 3.11 | 3.07 | 3.11 | +0.32% | 627,875 | 193,978,416 |
| 2025-03-10 | 3.1 | 3.12 | 3.08 | 3.1 | 0% | 716,860 | 222,055,612 |
| 2025-03-07 | 3.12 | 3.14 | 3.09 | 3.1 | -0.64% | 649,546 | 202,261,401 |
| 2025-03-06 | 3.1 | 3.13 | 3.08 | 3.12 | +0.65% | 686,955 | 213,489,706 |
| 2025-03-05 | 3.12 | 3.13 | 3.07 | 3.1 | -0.64% | 734,905 | 227,191,031 |
| 2025-03-04 | 3.11 | 3.13 | 3.09 | 3.12 | +0.32% | 587,547 | 182,535,483 |
| 2025-03-03 | 3.13 | 3.16 | 3.1 | 3.11 | -0.32% | 718,490 | 225,070,463 |
| 2025-02-28 | 3.15 | 3.18 | 3.12 | 3.12 | -1.27% | 686,910 | 216,327,548 |
| 2025-02-27 | 3.18 | 3.19 | 3.13 | 3.16 | 0% | 740,058 | 233,507,369 |
| 2025-02-26 | 3.11 | 3.18 | 3.11 | 3.16 | +1.61% | 1,013,106 | 319,428,141 |
| 2025-02-25 | 3.13 | 3.14 | 3.09 | 3.11 | -0.96% | 853,426 | 265,844,489 |
| 2025-02-24 | 3.08 | 3.16 | 3.07 | 3.14 | +1.95% | 1,387,945 | 434,097,369 |
| 2025-02-21 | 3.09 | 3.1 | 3.06 | 3.08 | -0.32% | 803,098 | 247,355,390 |
| 2025-02-20 | 3.13 | 3.13 | 3.08 | 3.09 | -1.59% | 703,638 | 217,885,489 |
| 2025-02-19 | 3.12 | 3.15 | 3.11 | 3.14 | +0.64% | 602,277 | 188,552,202 |
| 2025-02-18 | 3.16 | 3.16 | 3.11 | 3.12 | -0.95% | 689,331 | 216,410,256 |
| 2025-02-17 | 3.16 | 3.16 | 3.13 | 3.15 | 0% | 555,932 | 174,875,531 |
| 2025-02-14 | 3.17 | 3.18 | 3.13 | 3.15 | -0.32% | 653,132 | 205,453,275 |
| 2025-02-13 | 3.15 | 3.19 | 3.14 | 3.16 | +0.32% | 934,086 | 296,316,028 |
| 2025-02-12 | 3.14 | 3.16 | 3.12 | 3.15 | +0.32% | 566,152 | 177,671,539 |
| 2025-02-11 | 3.15 | 3.16 | 3.11 | 3.14 | -0.32% | 560,301 | 175,330,482 |
| 2025-02-10 | 3.14 | 3.18 | 3.14 | 3.15 | +0.32% | 749,934 | 236,911,162 |
| 2025-02-07 | 3.11 | 3.16 | 3.09 | 3.14 | +0.96% | 856,811 | 268,203,592 |
| 2025-02-06 | 3.08 | 3.11 | 3.07 | 3.11 | +0.97% | 555,350 | 171,901,307 |
| 2025-02-05 | 3.12 | 3.13 | 3.08 | 3.08 | -0.65% | 647,030 | 200,077,803 |
| 2025-01-27 | 3.1 | 3.15 | 3.1 | 3.1 | +0.32% | 607,015 | 189,184,475 |
| 2025-01-24 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 569,601 | 176,228,367 |
| 2025-01-23 | 3.08 | 3.13 | 3.08 | 3.08 | +0.65% | 758,169 | 235,520,710 |
| 2025-01-22 | 3.06 | 3.07 | 3.03 | 3.06 | -0.33% | 553,726 | 168,971,592 |
| 2025-01-21 | 3.12 | 3.12 | 3.07 | 3.07 | -0.97% | 563,860 | 174,156,794 |
| 2025-01-20 | 3.14 | 3.17 | 3.09 | 3.1 | -0.96% | 643,298 | 200,891,715 |
| 2025-01-17 | 3.11 | 3.14 | 3.09 | 3.13 | +0.32% | 505,381 | 157,834,899 |
| 2025-01-16 | 3.11 | 3.15 | 3.09 | 3.12 | +0.32% | 644,660 | 201,509,933 |
| 2025-01-15 | 3.1 | 3.13 | 3.09 | 3.11 | 0% | 513,877 | 159,639,485 |
| 2025-01-14 | 3.04 | 3.11 | 3.03 | 3.11 | +2.3% | 675,693 | 208,373,097 |
| 2025-01-13 | 3.01 | 3.06 | 2.99 | 3.04 | +0.33% | 629,990 | 191,001,820 |
| 2025-01-10 | 3.08 | 3.09 | 3.03 | 3.03 | -1.62% | 593,938 | 181,334,165 |
| 2025-01-09 | 3.1 | 3.11 | 3.06 | 3.08 | -0.96% | 569,438 | 175,572,734 |
| 2025-01-08 | 3.14 | 3.14 | 3.05 | 3.11 | -0.64% | 891,299 | 276,002,483 |
| 2025-01-07 | 3.12 | 3.15 | 3.1 | 3.13 | +0.32% | 541,143 | 168,917,697 |
| 2025-01-06 | 3.13 | 3.15 | 3.09 | 3.12 | -0.32% | 743,756 | 232,000,518 |
| 2025-01-03 | 3.17 | 3.22 | 3.12 | 3.13 | -0.95% | 950,420 | 301,461,612 |
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：