股票概览
3.04
0%
0
3.04
开盘价
3.05
最高价
3
最低价
67,808
成交量
数据更新至: 2025-03-25
技术指标
3.11
MA5 (5日均线)
3.10
MA10 (10日均线)
3.12
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 | 3.04 | 3.05 | 3 | 3.04 | 0% | 67,808 | 20,514,950 |
| 2025-03-24 | 3.11 | 3.13 | 3 | 3.04 | -2.25% | 212,717 | 64,799,059 |
| 2025-03-21 | 3.2 | 3.22 | 3.11 | 3.11 | -3.12% | 208,399 | 65,660,278 |
| 2025-03-20 | 3.13 | 3.25 | 3.12 | 3.21 | +2.56% | 282,495 | 89,995,003 |
| 2025-03-19 | 3.15 | 3.16 | 3.12 | 3.13 | -1.26% | 126,348 | 39,682,292 |
| 2025-03-18 | 3.17 | 3.18 | 3.12 | 3.17 | 0% | 166,631 | 52,529,634 |
| 2025-03-17 | 3.13 | 3.19 | 3.12 | 3.17 | +1.93% | 229,895 | 72,728,674 |
| 2025-03-14 | 3.03 | 3.11 | 3.02 | 3.11 | +2.98% | 271,613 | 83,573,927 |
| 2025-03-13 | 3.03 | 3.05 | 2.99 | 3.02 | -0.33% | 216,407 | 65,329,462 |
| 2025-03-12 | 3.04 | 3.07 | 3.02 | 3.03 | -0.33% | 144,915 | 44,065,085 |
| 2025-03-11 | 3.02 | 3.04 | 3 | 3.04 | -0.33% | 133,861 | 40,421,783 |
| 2025-03-10 | 3.07 | 3.08 | 3.03 | 3.05 | -0.33% | 163,603 | 49,906,083 |
| 2025-03-07 | 3.13 | 3.13 | 3.05 | 3.06 | -2.86% | 190,338 | 58,563,321 |
| 2025-03-06 | 3.07 | 3.15 | 3.06 | 3.15 | +2.27% | 207,405 | 64,398,179 |
| 2025-03-05 | 3.13 | 3.14 | 3.03 | 3.08 | -1.6% | 197,876 | 60,672,199 |
| 2025-03-04 | 3.15 | 3.15 | 3.1 | 3.13 | -0.95% | 164,007 | 51,177,490 |
| 2025-03-03 | 3.16 | 3.22 | 3.13 | 3.16 | +0.64% | 172,609 | 54,781,504 |
| 2025-02-28 | 3.24 | 3.26 | 3.13 | 3.14 | -3.38% | 254,041 | 80,800,333 |
| 2025-02-27 | 3.2 | 3.27 | 3.18 | 3.25 | +1.25% | 232,326 | 75,046,064 |
| 2025-02-26 | 3.14 | 3.21 | 3.13 | 3.21 | +2.88% | 254,391 | 80,880,851 |
| 2025-02-25 | 3.12 | 3.18 | 3.09 | 3.12 | -0.64% | 208,493 | 65,640,759 |
| 2025-02-24 | 3.13 | 3.18 | 3.12 | 3.14 | +0.32% | 175,636 | 55,285,131 |
| 2025-02-21 | 3.15 | 3.16 | 3.06 | 3.13 | -0.32% | 254,479 | 79,041,977 |
| 2025-02-20 | 3.13 | 3.16 | 3.11 | 3.14 | +0.32% | 174,905 | 54,810,198 |
| 2025-02-19 | 3.12 | 3.14 | 3.09 | 3.13 | +0.32% | 219,622 | 68,292,292 |
| 2025-02-18 | 3.25 | 3.28 | 3.11 | 3.12 | -4.88% | 298,519 | 94,949,887 |
| 2025-02-17 | 3.32 | 3.35 | 3.25 | 3.28 | -0.91% | 379,644 | 124,854,010 |
| 2025-02-14 | 3.25 | 3.39 | 3.23 | 3.31 | +1.53% | 383,740 | 126,100,618 |
| 2025-02-13 | 3.23 | 3.28 | 3.2 | 3.26 | +2.19% | 354,587 | 115,168,130 |
| 2025-02-12 | 3.17 | 3.22 | 3.14 | 3.19 | +0.63% | 262,785 | 83,548,684 |
| 2025-02-11 | 3.2 | 3.22 | 3.12 | 3.17 | 0% | 241,369 | 76,329,393 |
| 2025-02-10 | 3.06 | 3.18 | 3.05 | 3.17 | +4.28% | 349,612 | 109,193,231 |
| 2025-02-07 | 2.95 | 3.07 | 2.94 | 3.04 | +2.7% | 312,601 | 94,589,668 |
| 2025-02-06 | 2.93 | 2.96 | 2.86 | 2.96 | +0.68% | 259,808 | 75,965,437 |
| 2025-02-05 | 2.93 | 2.95 | 2.89 | 2.94 | +1.73% | 180,056 | 52,632,906 |
| 2025-01-27 | 2.93 | 3.01 | 2.89 | 2.89 | -1.03% | 197,077 | 57,982,325 |
| 2025-01-24 | 2.94 | 2.96 | 2.91 | 2.92 | -0.68% | 221,059 | 64,728,891 |
| 2025-01-23 | 2.96 | 3.05 | 2.94 | 2.94 | 0% | 257,941 | 77,334,226 |
| 2025-01-22 | 3 | 3.01 | 2.93 | 2.94 | -2.65% | 199,445 | 58,918,295 |
| 2025-01-21 | 3.07 | 3.11 | 3 | 3.02 | -0.98% | 275,763 | 83,943,609 |
| 2025-01-20 | 3.08 | 3.11 | 2.97 | 3.05 | -1.61% | 264,273 | 80,512,966 |
| 2025-01-17 | 3.11 | 3.13 | 3.06 | 3.1 | -0.64% | 154,058 | 47,658,725 |
| 2025-01-16 | 3.08 | 3.2 | 3.08 | 3.12 | +1.3% | 261,842 | 82,239,362 |
| 2025-01-15 | 3.09 | 3.11 | 3.02 | 3.08 | -0.32% | 203,909 | 62,550,225 |
| 2025-01-14 | 2.96 | 3.11 | 2.95 | 3.09 | +4.39% | 250,275 | 76,095,669 |
| 2025-01-13 | 2.91 | 2.96 | 2.84 | 2.96 | +0.68% | 212,912 | 62,019,220 |
| 2025-01-10 | 3.11 | 3.12 | 2.94 | 2.94 | -5.16% | 281,104 | 84,892,437 |
| 2025-01-09 | 3.06 | 3.14 | 3.03 | 3.1 | +0.65% | 224,724 | 69,671,706 |
| 2025-01-08 | 3.04 | 3.11 | 2.98 | 3.08 | +0.33% | 288,283 | 87,794,376 |
| 2025-01-07 | 3.04 | 3.07 | 2.98 | 3.07 | +0.99% | 258,908 | 78,375,491 |
| 2025-01-06 | 3 | 3.13 | 3 | 3.04 | -1.94% | 305,949 | 93,212,001 |
| 2025-01-03 | 3.25 | 3.25 | 3.08 | 3.1 | -5.2% | 452,245 | 142,462,653 |
| 2025-01-02 | 3.2 | 3.46 | 3.2 | 3.27 | +1.87% | 657,968 | 219,582,537 |
| 2024-12-31 | 3.29 | 3.35 | 3.2 | 3.21 | -2.43% | 261,138 | 85,528,975 |
| 2024-12-30 | 3.37 | 3.38 | 3.24 | 3.29 | -2.08% | 268,397 | 87,973,105 |
| 2024-12-27 | 3.32 | 3.43 | 3.32 | 3.36 | -0.3% | 288,881 | 97,983,866 |
| 2024-12-26 | 3.38 | 3.42 | 3.33 | 3.37 | +0.3% | 262,812 | 88,472,594 |
| 2024-12-25 | 3.42 | 3.43 | 3.28 | 3.36 | -1.75% | 355,488 | 118,639,464 |
| 2024-12-24 | 3.42 | 3.44 | 3.35 | 3.42 | -0.29% | 293,317 | 99,641,619 |
| 2024-12-23 | 3.57 | 3.59 | 3.41 | 3.43 | -4.46% | 384,608 | 133,495,729 |
| 2024-12-20 | 3.62 | 3.65 | 3.57 | 3.59 | -0.28% | 297,092 | 107,128,099 |
| 2024-12-19 | 3.66 | 3.69 | 3.55 | 3.6 | -3.23% | 515,650 | 185,675,938 |
| 2024-12-18 | 3.76 | 3.82 | 3.7 | 3.72 | +0.27% | 470,294 | 176,052,180 |
| 2024-12-17 | 4.02 | 4.02 | 3.69 | 3.71 | -7.48% | 1,074,570 | 407,040,715 |
| 2024-12-16 | 4 | 4.17 | 3.99 | 4.01 | +0.25% | 873,469 | 355,274,000 |
| 2024-12-13 | 4.17 | 4.18 | 4 | 4 | -6.1% | 1,156,295 | 470,659,400 |
| 2024-12-12 | 4.05 | 4.33 | 3.98 | 4.26 | +4.93% | 1,354,031 | 564,508,787 |
| 2024-12-11 | 3.81 | 4.07 | 3.8 | 4.06 | +6.01% | 1,112,285 | 442,579,720 |
| 2024-12-10 | 4.03 | 4.08 | 3.81 | 3.83 | 0% | 812,601 | 320,417,055 |
| 2024-12-09 | 3.92 | 3.99 | 3.77 | 3.83 | -2.3% | 598,438 | 230,442,038 |
| 2024-12-06 | 3.85 | 3.97 | 3.79 | 3.92 | +2.08% | 719,109 | 279,722,157 |
| 2024-12-05 | 3.77 | 3.85 | 3.74 | 3.84 | +1.32% | 489,003 | 185,711,932 |
| 2024-12-04 | 3.8 | 3.97 | 3.76 | 3.79 | -1.3% | 620,952 | 238,981,448 |
| 2024-12-03 | 3.86 | 3.9 | 3.79 | 3.84 | -1.29% | 639,361 | 245,604,371 |
| 2024-12-02 | 3.8 | 4.05 | 3.75 | 3.89 | +4.01% | 1,066,811 | 414,793,138 |
| 2024-11-29 | 3.59 | 3.74 | 3.56 | 3.74 | +3.6% | 755,871 | 276,393,906 |
| 2024-11-28 | 3.51 | 3.72 | 3.49 | 3.61 | +2.56% | 671,715 | 244,175,865 |
| 2024-11-27 | 3.42 | 3.53 | 3.36 | 3.52 | +2.03% | 537,557 | 186,085,387 |
| 2024-11-26 | 3.48 | 3.52 | 3.42 | 3.45 | -1.43% | 453,523 | 157,156,613 |
| 2024-11-25 | 3.44 | 3.56 | 3.37 | 3.5 | -0.85% | 724,347 | 249,556,476 |
| 2024-11-22 | 3.69 | 3.77 | 3.5 | 3.53 | -5.11% | 858,690 | 312,287,568 |
| 2024-11-21 | 3.8 | 3.86 | 3.68 | 3.72 | -3.88% | 1,048,410 | 393,006,754 |
| 2024-11-20 | 3.64 | 4.02 | 3.55 | 3.87 | +2.11% | 1,618,814 | 611,999,216 |
| 2024-11-19 | 4 | 4 | 3.64 | 3.79 | +4.12% | 1,898,564 | 732,403,872 |
| 2024-11-18 | 3.64 | 3.64 | 3.64 | 3.64 | +9.97% | 237,609 | 86,489,749 |
| 2024-11-15 | 3.43 | 3.45 | 3.3 | 3.31 | -2.65% | 773,760 | 260,464,323 |
| 2024-11-14 | 3.63 | 3.7 | 3.39 | 3.4 | -9.81% | 1,375,043 | 480,097,760 |
| 2024-11-13 | 4.34 | 4.42 | 3.77 | 3.77 | -10.02% | 1,995,003 | 805,741,851 |
| 2024-11-12 | 4.39 | 4.45 | 3.96 | 4.19 | -4.77% | 2,311,732 | 957,200,420 |
| 2024-11-11 | 4.4 | 4.4 | 4.4 | 4.4 | +10% | 122,472 | 53,887,548 |
| 2024-11-08 | 4 | 4 | 3.8 | 4 | +9.89% | 981,154 | 388,462,258 |
| 2024-11-07 | 3.27 | 3.64 | 3.27 | 3.64 | +9.97% | 576,064 | 199,011,565 |
| 2024-11-06 | 3.22 | 3.34 | 3.12 | 3.31 | +3.44% | 634,997 | 205,394,118 |
| 2024-11-05 | 3.06 | 3.21 | 3.06 | 3.2 | +3.9% | 474,728 | 150,416,377 |
| 2024-11-04 | 3.06 | 3.09 | 3.03 | 3.08 | 0% | 319,063 | 97,480,463 |
| 2024-11-01 | 3.14 | 3.18 | 3.03 | 3.08 | -1.91% | 422,578 | 131,204,707 |
| 2024-10-31 | 3.04 | 3.17 | 3 | 3.14 | +2.28% | 538,376 | 167,872,969 |
| 2024-10-30 | 3.01 | 3.11 | 2.99 | 3.07 | +1.66% | 396,936 | 121,543,559 |
| 2024-10-29 | 3.16 | 3.17 | 3.01 | 3.02 | -4.73% | 615,127 | 189,085,628 |
| 2024-10-28 | 3.13 | 3.22 | 3.07 | 3.17 | +2.26% | 578,210 | 182,283,685 |
| 2024-10-25 | 2.93 | 3.16 | 2.92 | 3.1 | +5.08% | 687,341 | 210,706,311 |
| 2024-10-24 | 2.89 | 3.06 | 2.87 | 2.95 | +2.43% | 616,724 | 182,539,011 |
| 2024-10-23 | 2.84 | 2.94 | 2.84 | 2.88 | +0.7% | 425,505 | 123,224,076 |
| 2024-10-22 | 2.79 | 2.86 | 2.78 | 2.86 | +2.14% | 392,028 | 110,865,915 |
| 2024-10-21 | 2.84 | 2.85 | 2.78 | 2.8 | -0.71% | 404,874 | 113,795,488 |
| 2024-10-18 | 2.77 | 2.88 | 2.73 | 2.82 | +1.44% | 420,713 | 117,427,433 |
| 2024-10-17 | 2.91 | 2.92 | 2.77 | 2.78 | -3.47% | 393,714 | 111,473,809 |
| 2024-10-16 | 2.78 | 2.95 | 2.76 | 2.88 | +3.23% | 547,214 | 157,581,168 |
| 2024-10-15 | 2.84 | 2.88 | 2.78 | 2.79 | -3.13% | 391,944 | 111,061,714 |
| 2024-10-14 | 2.84 | 2.91 | 2.78 | 2.88 | +1.77% | 485,967 | 138,440,952 |
| 2024-10-11 | 2.91 | 2.97 | 2.78 | 2.83 | -5.03% | 509,023 | 146,545,714 |
| 2024-10-10 | 2.98 | 3.04 | 2.84 | 2.98 | -5.7% | 1,039,562 | 306,237,070 |
| 2024-10-09 | 3.3 | 3.31 | 3.16 | 3.16 | -9.97% | 659,614 | 210,482,559 |
| 2024-10-08 | 3.74 | 3.74 | 3.21 | 3.51 | +3.24% | 2,002,879 | 711,066,808 |
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：