股票概览
3.06
-3.47%
-0.11
3.14
开盘价
3.15
最高价
3.04
最低价
1,535,178
成交量
数据更新至: 2025-03-25
技术指标
3.13
MA5 (5日均线)
3.12
MA10 (10日均线)
3.09
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 | 3.14 | 3.15 | 3.04 | 3.06 | -3.47% | 1,535,178 | 471,536,376 |
| 2025-03-24 | 3.15 | 3.18 | 3.12 | 3.17 | +0.63% | 905,560 | 284,451,392 |
| 2025-03-21 | 3.13 | 3.18 | 3.12 | 3.15 | +0.64% | 1,264,633 | 398,742,945 |
| 2025-03-20 | 3.13 | 3.18 | 3.12 | 3.13 | +0.32% | 840,404 | 264,420,254 |
| 2025-03-19 | 3.14 | 3.15 | 3.1 | 3.12 | -0.95% | 595,900 | 186,115,309 |
| 2025-03-18 | 3.12 | 3.16 | 3.09 | 3.15 | +0.96% | 1,091,228 | 341,268,156 |
| 2025-03-17 | 3.14 | 3.15 | 3.11 | 3.12 | -0.32% | 739,077 | 231,353,459 |
| 2025-03-14 | 3.09 | 3.15 | 3.09 | 3.13 | +1.29% | 1,031,054 | 322,428,920 |
| 2025-03-13 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 852,012 | 263,643,768 |
| 2025-03-12 | 3.06 | 3.09 | 3.05 | 3.08 | +0.33% | 624,729 | 191,942,314 |
| 2025-03-11 | 3.06 | 3.07 | 3.04 | 3.07 | 0% | 408,810 | 124,942,486 |
| 2025-03-10 | 3.07 | 3.08 | 3.05 | 3.07 | +0.33% | 424,440 | 130,125,710 |
| 2025-03-07 | 3.06 | 3.08 | 3.05 | 3.06 | 0% | 556,156 | 170,539,221 |
| 2025-03-06 | 3.05 | 3.07 | 3.04 | 3.06 | +0.66% | 708,980 | 216,654,448 |
| 2025-03-05 | 3.04 | 3.05 | 3.02 | 3.04 | 0% | 408,010 | 123,847,540 |
| 2025-03-04 | 3.04 | 3.05 | 3.02 | 3.04 | 0% | 513,290 | 155,625,096 |
| 2025-03-03 | 3.06 | 3.08 | 3.04 | 3.04 | -0.98% | 729,166 | 222,709,710 |
| 2025-02-28 | 3.05 | 3.08 | 3.04 | 3.07 | +0.66% | 858,445 | 262,943,869 |
| 2025-02-27 | 3.07 | 3.08 | 3.04 | 3.05 | -0.97% | 571,786 | 174,686,648 |
| 2025-02-26 | 3.04 | 3.08 | 3.04 | 3.08 | +1.32% | 574,243 | 175,467,286 |
| 2025-02-25 | 3.05 | 3.09 | 3.02 | 3.04 | -0.65% | 945,975 | 289,048,759 |
| 2025-02-24 | 3.04 | 3.06 | 3.02 | 3.06 | +0.33% | 760,611 | 231,670,492 |
| 2025-02-21 | 3.07 | 3.07 | 3.04 | 3.05 | -0.65% | 786,924 | 240,331,095 |
| 2025-02-20 | 3.07 | 3.07 | 3.05 | 3.07 | 0% | 536,441 | 164,248,757 |
| 2025-02-19 | 3.08 | 3.09 | 3.06 | 3.07 | -0.65% | 771,080 | 236,862,992 |
| 2025-02-18 | 3.09 | 3.11 | 3.07 | 3.09 | 0% | 872,316 | 269,596,496 |
| 2025-02-17 | 3.11 | 3.12 | 3.08 | 3.09 | -0.96% | 941,473 | 291,217,719 |
| 2025-02-14 | 3.13 | 3.13 | 3.08 | 3.12 | 0% | 869,258 | 269,900,850 |
| 2025-02-13 | 3.16 | 3.17 | 3.11 | 3.12 | -1.27% | 1,295,548 | 407,100,215 |
| 2025-02-12 | 3.17 | 3.18 | 3.13 | 3.16 | -0.63% | 817,088 | 257,624,494 |
| 2025-02-11 | 3.17 | 3.2 | 3.16 | 3.18 | +0.32% | 937,537 | 297,780,391 |
| 2025-02-10 | 3.17 | 3.19 | 3.15 | 3.17 | -0.31% | 926,536 | 293,315,425 |
| 2025-02-07 | 3.15 | 3.19 | 3.14 | 3.18 | +0.63% | 1,308,479 | 414,405,334 |
| 2025-02-06 | 3.14 | 3.17 | 3.12 | 3.16 | +0.32% | 835,518 | 262,569,005 |
| 2025-02-05 | 3.21 | 3.21 | 3.13 | 3.15 | -0.94% | 1,047,234 | 331,561,471 |
| 2025-01-27 | 3.17 | 3.21 | 3.17 | 3.18 | +0.32% | 792,692 | 252,516,189 |
| 2025-01-24 | 3.17 | 3.18 | 3.15 | 3.17 | 0% | 874,735 | 276,937,440 |
| 2025-01-23 | 3.21 | 3.23 | 3.16 | 3.17 | -0.63% | 1,089,665 | 348,416,439 |
| 2025-01-22 | 3.23 | 3.23 | 3.16 | 3.19 | -1.54% | 892,920 | 284,656,681 |
| 2025-01-21 | 3.24 | 3.26 | 3.19 | 3.24 | 0% | 908,909 | 292,941,053 |
| 2025-01-20 | 3.33 | 3.35 | 3.23 | 3.24 | -2.41% | 1,442,248 | 471,094,358 |
| 2025-01-17 | 3.26 | 3.34 | 3.25 | 3.32 | +1.22% | 1,180,704 | 390,365,118 |
| 2025-01-16 | 3.27 | 3.32 | 3.25 | 3.28 | 0% | 1,218,563 | 400,172,812 |
| 2025-01-15 | 3.23 | 3.39 | 3.21 | 3.28 | +1.23% | 2,389,973 | 786,913,957 |
| 2025-01-14 | 3.16 | 3.25 | 3.14 | 3.24 | +2.21% | 1,781,427 | 574,815,751 |
| 2025-01-13 | 3.14 | 3.26 | 3.14 | 3.17 | +2.92% | 1,774,211 | 567,123,613 |
| 2025-01-10 | 3.13 | 3.17 | 3.08 | 3.08 | -1.6% | 856,775 | 267,110,256 |
| 2025-01-09 | 3.19 | 3.19 | 3.11 | 3.13 | -3.4% | 1,326,394 | 416,379,040 |
| 2025-01-08 | 3.11 | 3.28 | 3.11 | 3.24 | +5.19% | 2,460,030 | 790,884,919 |
| 2025-01-07 | 3.1 | 3.11 | 3.05 | 3.08 | -0.65% | 623,485 | 191,692,747 |
| 2025-01-06 | 3.14 | 3.17 | 3.08 | 3.1 | -1.27% | 746,891 | 232,857,408 |
| 2025-01-03 | 3.09 | 3.18 | 3.09 | 3.14 | +1.95% | 1,137,022 | 357,143,178 |
| 2025-01-02 | 3.14 | 3.18 | 3.06 | 3.08 | -1.6% | 793,686 | 247,647,218 |
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：