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 |
| 2024-12-31 | 3.19 | 3.2 | 3.13 | 3.13 | -1.88% | 681,935 | 216,036,951 |
| 2024-12-30 | 3.17 | 3.21 | 3.16 | 3.19 | +0.63% | 793,753 | 253,038,739 |
| 2024-12-27 | 3.13 | 3.17 | 3.12 | 3.17 | +0.96% | 634,058 | 200,022,683 |
| 2024-12-26 | 3.16 | 3.17 | 3.12 | 3.14 | -0.95% | 618,040 | 194,390,186 |
| 2024-12-25 | 3.16 | 3.18 | 3.14 | 3.17 | +0.32% | 537,705 | 169,831,479 |
| 2024-12-24 | 3.1 | 3.19 | 3.09 | 3.16 | +1.94% | 823,914 | 260,224,836 |
| 2024-12-23 | 3.08 | 3.13 | 3.08 | 3.1 | +0.65% | 777,067 | 241,489,183 |
| 2024-12-20 | 3.1 | 3.12 | 3.08 | 3.08 | -0.96% | 532,275 | 164,692,052 |
| 2024-12-19 | 3.09 | 3.11 | 3.06 | 3.11 | -0.32% | 696,810 | 214,979,566 |
| 2024-12-18 | 3.14 | 3.18 | 3.11 | 3.12 | -0.32% | 802,653 | 252,903,122 |
| 2024-12-17 | 3.16 | 3.19 | 3.12 | 3.13 | -0.95% | 795,683 | 250,769,678 |
| 2024-12-16 | 3.16 | 3.19 | 3.14 | 3.16 | 0% | 657,747 | 208,190,128 |
| 2024-12-13 | 3.26 | 3.27 | 3.15 | 3.16 | -3.36% | 1,301,033 | 415,236,387 |
| 2024-12-12 | 3.26 | 3.28 | 3.24 | 3.27 | +0.62% | 840,255 | 274,113,363 |
| 2024-12-11 | 3.21 | 3.26 | 3.2 | 3.25 | +0.93% | 805,921 | 261,198,836 |
| 2024-12-10 | 3.29 | 3.3 | 3.21 | 3.22 | +0.31% | 1,009,623 | 327,512,706 |
| 2024-12-09 | 3.24 | 3.3 | 3.2 | 3.21 | -0.93% | 978,808 | 317,632,941 |
| 2024-12-06 | 3.15 | 3.25 | 3.15 | 3.24 | +2.86% | 1,289,851 | 413,796,927 |
| 2024-12-05 | 3.16 | 3.17 | 3.14 | 3.15 | -0.63% | 658,901 | 207,880,992 |
| 2024-12-04 | 3.17 | 3.2 | 3.16 | 3.17 | -0.31% | 701,476 | 223,206,060 |
| 2024-12-03 | 3.18 | 3.19 | 3.14 | 3.18 | 0% | 873,813 | 276,475,015 |
| 2024-12-02 | 3.16 | 3.2 | 3.14 | 3.18 | +1.27% | 884,108 | 281,008,065 |
| 2024-11-29 | 3.08 | 3.16 | 3.08 | 3.14 | +1.95% | 1,041,134 | 325,829,222 |
| 2024-11-28 | 3.1 | 3.12 | 3.07 | 3.08 | -1.28% | 734,683 | 227,144,314 |
| 2024-11-27 | 3.09 | 3.12 | 3.03 | 3.12 | +0.97% | 904,426 | 277,507,104 |
| 2024-11-26 | 3.09 | 3.12 | 3.08 | 3.09 | -0.32% | 641,846 | 199,223,660 |
| 2024-11-25 | 3.14 | 3.15 | 3.07 | 3.1 | -0.96% | 928,767 | 288,547,693 |
| 2024-11-22 | 3.25 | 3.27 | 3.13 | 3.13 | -3.69% | 1,134,237 | 362,158,928 |
| 2024-11-21 | 3.28 | 3.28 | 3.23 | 3.25 | -0.91% | 711,229 | 231,146,319 |
| 2024-11-20 | 3.26 | 3.29 | 3.25 | 3.28 | +0.31% | 798,565 | 260,966,860 |
| 2024-11-19 | 3.29 | 3.29 | 3.21 | 3.27 | -0.3% | 900,794 | 292,703,095 |
| 2024-11-18 | 3.27 | 3.34 | 3.27 | 3.28 | +0.31% | 1,093,658 | 361,184,692 |
| 2024-11-15 | 3.28 | 3.34 | 3.26 | 3.27 | -0.3% | 945,514 | 311,807,023 |
| 2024-11-14 | 3.36 | 3.37 | 3.27 | 3.28 | -2.67% | 1,005,850 | 333,903,415 |
| 2024-11-13 | 3.33 | 3.37 | 3.32 | 3.37 | +0.6% | 937,711 | 313,910,575 |
| 2024-11-12 | 3.41 | 3.43 | 3.32 | 3.35 | -1.76% | 1,492,682 | 504,982,182 |
| 2024-11-11 | 3.41 | 3.43 | 3.36 | 3.41 | -0.87% | 1,491,839 | 505,299,433 |
| 2024-11-08 | 3.51 | 3.53 | 3.43 | 3.44 | -1.15% | 1,572,792 | 544,663,368 |
| 2024-11-07 | 3.39 | 3.48 | 3.36 | 3.48 | +2.05% | 1,531,881 | 527,119,310 |
| 2024-11-06 | 3.4 | 3.51 | 3.38 | 3.41 | +0.29% | 1,673,599 | 573,008,467 |
| 2024-11-05 | 3.34 | 3.4 | 3.33 | 3.4 | +1.49% | 1,735,282 | 585,619,033 |
| 2024-11-04 | 3.36 | 3.38 | 3.3 | 3.35 | -0.3% | 1,165,859 | 388,539,239 |
| 2024-11-01 | 3.38 | 3.41 | 3.32 | 3.36 | -0.88% | 1,460,331 | 491,906,378 |
| 2024-10-31 | 3.32 | 3.39 | 3.29 | 3.39 | +1.8% | 1,610,246 | 541,104,561 |
| 2024-10-30 | 3.25 | 3.39 | 3.23 | 3.33 | +2.15% | 2,015,966 | 670,951,097 |
| 2024-10-29 | 3.34 | 3.38 | 3.25 | 3.26 | -2.1% | 1,656,416 | 547,285,923 |
| 2024-10-28 | 3.31 | 3.34 | 3.27 | 3.33 | +0.6% | 1,601,801 | 528,612,177 |
| 2024-10-25 | 3.27 | 3.33 | 3.26 | 3.31 | +1.85% | 1,312,594 | 432,790,393 |
| 2024-10-24 | 3.27 | 3.27 | 3.22 | 3.25 | -1.22% | 813,056 | 263,292,709 |
| 2024-10-23 | 3.3 | 3.32 | 3.26 | 3.29 | 0% | 1,123,620 | 369,799,961 |
| 2024-10-22 | 3.27 | 3.32 | 3.24 | 3.29 | 0% | 1,078,373 | 352,880,710 |
| 2024-10-21 | 3.34 | 3.36 | 3.26 | 3.29 | +0.61% | 1,219,394 | 402,184,953 |
| 2024-10-18 | 3.17 | 3.32 | 3.16 | 3.27 | +2.83% | 1,370,239 | 442,668,378 |
| 2024-10-17 | 3.26 | 3.29 | 3.18 | 3.18 | -2.15% | 972,409 | 313,462,608 |
| 2024-10-16 | 3.24 | 3.28 | 3.2 | 3.25 | -0.91% | 1,063,235 | 344,809,820 |
| 2024-10-15 | 3.4 | 3.42 | 3.28 | 3.28 | -2.67% | 1,700,892 | 566,385,689 |
| 2024-10-14 | 3.21 | 3.39 | 3.2 | 3.37 | +6.98% | 2,024,483 | 667,308,930 |
| 2024-10-11 | 3.28 | 3.28 | 3.1 | 3.15 | -3.37% | 1,235,002 | 391,934,873 |
| 2024-10-10 | 3.19 | 3.34 | 3.18 | 3.26 | +3.16% | 1,563,194 | 509,348,125 |
| 2024-10-09 | 3.45 | 3.45 | 3.16 | 3.16 | -9.71% | 2,127,802 | 696,821,979 |
| 2024-10-08 | 3.81 | 3.81 | 3.35 | 3.5 | +1.16% | 3,000,517 | 1,062,912,090 |
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：