股票概览
3.02
+1.34%
+0.04
2.97
开盘价
3.06
最高价
2.97
最低价
32,692
成交量
数据更新至: 2025-03-25
技术指标
3.07
MA5 (5日均线)
3.05
MA10 (10日均线)
2.92
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 | 2.97 | 3.06 | 2.97 | 3.02 | +1.34% | 32,692 | 9,886,892 |
| 2025-03-24 | 2.99 | 3.09 | 2.95 | 2.98 | -2.61% | 82,464 | 24,810,184 |
| 2025-03-21 | 3.17 | 3.22 | 3.06 | 3.06 | -4.97% | 109,256 | 33,857,578 |
| 2025-03-20 | 3.1 | 3.24 | 3.08 | 3.22 | +4.21% | 146,475 | 46,899,710 |
| 2025-03-19 | 3.09 | 3.19 | 3.06 | 3.09 | 0% | 62,989 | 19,581,231 |
| 2025-03-18 | 3.08 | 3.1 | 3.03 | 3.09 | +0.32% | 70,970 | 21,739,589 |
| 2025-03-17 | 2.99 | 3.09 | 2.99 | 3.08 | +2.33% | 74,737 | 22,810,979 |
| 2025-03-14 | 2.95 | 3.02 | 2.95 | 3.01 | +1.69% | 67,156 | 20,151,823 |
| 2025-03-13 | 2.99 | 3.02 | 2.94 | 2.96 | -1% | 80,352 | 23,870,083 |
| 2025-03-12 | 2.97 | 3.05 | 2.97 | 2.99 | +0.67% | 67,413 | 20,187,212 |
| 2025-03-11 | 2.91 | 3 | 2.9 | 2.97 | +1.02% | 69,515 | 20,491,616 |
| 2025-03-10 | 2.82 | 2.95 | 2.81 | 2.94 | +4.26% | 101,075 | 29,220,184 |
| 2025-03-07 | 2.8 | 2.92 | 2.79 | 2.82 | +0.71% | 84,169 | 24,082,179 |
| 2025-03-06 | 2.78 | 2.84 | 2.78 | 2.8 | +0.72% | 52,284 | 14,696,449 |
| 2025-03-05 | 2.72 | 2.8 | 2.72 | 2.78 | +1.46% | 37,624 | 10,389,521 |
| 2025-03-04 | 2.74 | 2.75 | 2.7 | 2.74 | -1.08% | 49,085 | 13,381,026 |
| 2025-03-03 | 2.66 | 2.79 | 2.66 | 2.77 | +4.14% | 84,195 | 23,050,155 |
| 2025-02-28 | 2.73 | 2.74 | 2.65 | 2.66 | -2.92% | 59,889 | 16,084,041 |
| 2025-02-27 | 2.75 | 2.76 | 2.71 | 2.74 | -0.36% | 40,170 | 10,970,054 |
| 2025-02-26 | 2.75 | 2.79 | 2.75 | 2.75 | -0.72% | 48,705 | 13,464,767 |
| 2025-02-25 | 2.79 | 2.81 | 2.76 | 2.77 | -1.42% | 61,064 | 16,994,178 |
| 2025-02-24 | 2.81 | 2.83 | 2.78 | 2.81 | -0.35% | 49,069 | 13,765,253 |
| 2025-02-21 | 2.88 | 2.88 | 2.8 | 2.82 | -2.08% | 80,416 | 22,714,688 |
| 2025-02-20 | 2.83 | 2.92 | 2.82 | 2.88 | +2.13% | 67,251 | 19,299,685 |
| 2025-02-19 | 2.82 | 2.84 | 2.79 | 2.82 | 0% | 43,230 | 12,166,984 |
| 2025-02-18 | 2.82 | 2.87 | 2.8 | 2.82 | 0% | 42,513 | 12,027,915 |
| 2025-02-17 | 2.83 | 2.85 | 2.81 | 2.82 | -1.05% | 46,759 | 13,216,501 |
| 2025-02-14 | 2.88 | 2.89 | 2.84 | 2.85 | -1.04% | 41,601 | 11,911,994 |
| 2025-02-13 | 2.91 | 2.94 | 2.86 | 2.88 | -1.37% | 48,407 | 14,045,389 |
| 2025-02-12 | 2.84 | 2.94 | 2.83 | 2.92 | +2.46% | 78,907 | 22,728,285 |
| 2025-02-11 | 2.83 | 2.88 | 2.83 | 2.85 | +0.35% | 50,798 | 14,501,891 |
| 2025-02-10 | 2.83 | 2.85 | 2.82 | 2.84 | 0% | 66,640 | 18,863,567 |
| 2025-02-07 | 2.88 | 2.91 | 2.82 | 2.84 | -1.73% | 102,012 | 29,317,088 |
| 2025-02-06 | 2.87 | 2.92 | 2.86 | 2.89 | +0.35% | 49,872 | 14,408,735 |
| 2025-02-05 | 2.86 | 2.9 | 2.84 | 2.88 | +0.35% | 34,548 | 9,907,069 |
| 2025-01-27 | 2.87 | 2.93 | 2.83 | 2.87 | -0.35% | 66,358 | 19,113,420 |
| 2025-01-24 | 2.87 | 2.89 | 2.83 | 2.88 | -0.35% | 44,732 | 12,812,753 |
| 2025-01-23 | 2.95 | 2.97 | 2.87 | 2.89 | -2.36% | 116,682 | 34,113,637 |
| 2025-01-22 | 2.82 | 2.96 | 2.78 | 2.96 | +4.96% | 139,178 | 40,421,971 |
| 2025-01-21 | 2.87 | 2.87 | 2.78 | 2.82 | -1.74% | 50,716 | 14,296,771 |
| 2025-01-20 | 2.8 | 2.91 | 2.8 | 2.87 | +2.14% | 73,301 | 20,960,666 |
| 2025-01-17 | 2.87 | 2.94 | 2.79 | 2.81 | +0.36% | 149,742 | 42,997,464 |
| 2025-01-16 | 2.69 | 2.81 | 2.68 | 2.8 | +4.48% | 98,266 | 27,262,417 |
| 2025-01-15 | 2.63 | 2.73 | 2.63 | 2.68 | +1.52% | 45,343 | 12,181,503 |
| 2025-01-14 | 2.52 | 2.64 | 2.52 | 2.64 | +4.35% | 53,937 | 14,006,325 |
| 2025-01-13 | 2.52 | 2.54 | 2.47 | 2.53 | +0.4% | 23,027 | 5,775,579 |
| 2025-01-10 | 2.56 | 2.58 | 2.5 | 2.52 | -2.33% | 23,083 | 5,854,993 |
| 2025-01-09 | 2.61 | 2.63 | 2.56 | 2.58 | -1.53% | 35,117 | 9,095,337 |
| 2025-01-08 | 2.6 | 2.64 | 2.55 | 2.62 | +1.16% | 38,956 | 10,122,212 |
| 2025-01-07 | 2.62 | 2.62 | 2.54 | 2.59 | -0.77% | 33,286 | 8,593,973 |
| 2025-01-06 | 2.61 | 2.65 | 2.59 | 2.61 | -1.51% | 25,302 | 6,629,936 |
| 2025-01-03 | 2.71 | 2.72 | 2.6 | 2.65 | -2.21% | 47,040 | 12,518,823 |
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：