股票概览
3.12
-0.95%
-0.03
3.17
开盘价
3.17
最高价
3.04
最低价
99,863
成交量
数据更新至: 2025-03-25
技术指标
3.25
MA5 (5日均线)
3.27
MA10 (10日均线)
3.25
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 | 3.17 | 3.17 | 3.04 | 3.12 | -0.95% | 99,863 | 30,823,427 |
| 2025-03-24 | 3.33 | 3.34 | 3.1 | 3.15 | -4.83% | 149,723 | 47,849,971 |
| 2025-03-21 | 3.34 | 3.37 | 3.29 | 3.31 | -1.19% | 106,070 | 35,218,745 |
| 2025-03-20 | 3.33 | 3.38 | 3.31 | 3.35 | +0.6% | 119,761 | 40,161,287 |
| 2025-03-19 | 3.32 | 3.35 | 3.28 | 3.33 | 0% | 100,548 | 33,331,088 |
| 2025-03-18 | 3.34 | 3.35 | 3.3 | 3.33 | -0.3% | 99,779 | 33,166,189 |
| 2025-03-17 | 3.29 | 3.34 | 3.29 | 3.34 | +1.52% | 142,271 | 47,310,511 |
| 2025-03-14 | 3.22 | 3.29 | 3.2 | 3.29 | +1.86% | 123,631 | 40,267,397 |
| 2025-03-13 | 3.26 | 3.26 | 3.17 | 3.23 | -0.62% | 90,679 | 29,095,299 |
| 2025-03-12 | 3.25 | 3.3 | 3.24 | 3.25 | +0.31% | 112,191 | 36,615,383 |
| 2025-03-11 | 3.17 | 3.25 | 3.16 | 3.24 | +0.93% | 89,596 | 28,694,380 |
| 2025-03-10 | 3.16 | 3.26 | 3.14 | 3.21 | +1.58% | 126,235 | 40,545,560 |
| 2025-03-07 | 3.21 | 3.24 | 3.15 | 3.16 | -1.86% | 98,114 | 31,200,026 |
| 2025-03-06 | 3.16 | 3.22 | 3.11 | 3.22 | +1.9% | 135,295 | 43,021,542 |
| 2025-03-05 | 3.19 | 3.2 | 3.11 | 3.16 | -1.25% | 109,660 | 34,414,694 |
| 2025-03-04 | 3.18 | 3.21 | 3.16 | 3.2 | -0.31% | 106,234 | 33,804,862 |
| 2025-03-03 | 3.2 | 3.29 | 3.18 | 3.21 | +0.31% | 119,403 | 38,635,816 |
| 2025-02-28 | 3.29 | 3.31 | 3.2 | 3.2 | -3.03% | 105,644 | 34,197,813 |
| 2025-02-27 | 3.32 | 3.34 | 3.24 | 3.3 | -0.6% | 177,005 | 58,210,414 |
| 2025-02-26 | 3.24 | 3.34 | 3.22 | 3.32 | +2.15% | 219,704 | 72,361,755 |
| 2025-02-25 | 3.23 | 3.32 | 3.22 | 3.25 | -0.61% | 164,058 | 53,608,981 |
| 2025-02-24 | 3.19 | 3.27 | 3.18 | 3.27 | +2.19% | 148,564 | 48,031,152 |
| 2025-02-21 | 3.26 | 3.26 | 3.18 | 3.2 | -1.54% | 131,320 | 42,042,987 |
| 2025-02-20 | 3.24 | 3.27 | 3.2 | 3.25 | -0.31% | 111,172 | 35,915,645 |
| 2025-02-19 | 3.24 | 3.26 | 3.2 | 3.26 | +0.62% | 142,710 | 46,165,142 |
| 2025-02-18 | 3.35 | 3.37 | 3.24 | 3.24 | -2.99% | 189,242 | 62,578,029 |
| 2025-02-17 | 3.33 | 3.36 | 3.3 | 3.34 | +0.91% | 188,204 | 62,671,119 |
| 2025-02-14 | 3.32 | 3.39 | 3.3 | 3.31 | -0.3% | 205,002 | 68,408,116 |
| 2025-02-13 | 3.47 | 3.48 | 3.31 | 3.32 | -5.14% | 332,813 | 112,006,696 |
| 2025-02-12 | 3.73 | 3.82 | 3.41 | 3.5 | -2.78% | 649,618 | 231,564,734 |
| 2025-02-11 | 3.48 | 3.6 | 3.41 | 3.6 | +10.09% | 154,754 | 55,065,892 |
| 2025-02-10 | 3.19 | 3.27 | 3.14 | 3.27 | +2.83% | 113,285 | 36,464,002 |
| 2025-02-07 | 3.09 | 3.22 | 3.09 | 3.18 | +2.25% | 122,348 | 38,883,900 |
| 2025-02-06 | 3.06 | 3.11 | 3.02 | 3.11 | +1.63% | 89,373 | 27,427,896 |
| 2025-02-05 | 3.03 | 3.09 | 3 | 3.06 | +1.66% | 72,328 | 22,130,328 |
| 2025-01-27 | 3 | 3.1 | 2.97 | 3.01 | +0.33% | 93,354 | 28,473,831 |
| 2025-01-24 | 2.96 | 3.02 | 2.92 | 3 | +1.69% | 89,438 | 26,627,488 |
| 2025-01-23 | 3 | 3.04 | 2.95 | 2.95 | 0% | 75,320 | 22,594,310 |
| 2025-01-22 | 2.95 | 2.98 | 2.91 | 2.95 | -1.01% | 67,860 | 20,043,085 |
| 2025-01-21 | 3.12 | 3.12 | 2.96 | 2.98 | -2.61% | 110,076 | 33,231,504 |
| 2025-01-20 | 3.06 | 3.11 | 2.99 | 3.06 | +0.99% | 123,029 | 37,694,860 |
| 2025-01-17 | 3.09 | 3.09 | 3.01 | 3.03 | -1.62% | 76,766 | 23,286,132 |
| 2025-01-16 | 3.04 | 3.1 | 3.01 | 3.08 | +1.32% | 89,797 | 27,517,693 |
| 2025-01-15 | 3.03 | 3.11 | 2.95 | 3.04 | +1% | 118,722 | 35,954,996 |
| 2025-01-14 | 2.86 | 3.01 | 2.86 | 3.01 | +5.99% | 92,940 | 27,358,361 |
| 2025-01-13 | 2.83 | 2.85 | 2.75 | 2.84 | 0% | 53,019 | 14,913,024 |
| 2025-01-10 | 2.98 | 2.98 | 2.84 | 2.84 | -4.05% | 73,719 | 21,347,613 |
| 2025-01-09 | 2.93 | 3 | 2.91 | 2.96 | +0.34% | 70,330 | 20,865,731 |
| 2025-01-08 | 2.93 | 2.98 | 2.85 | 2.95 | +0.34% | 97,212 | 28,449,903 |
| 2025-01-07 | 2.85 | 2.94 | 2.84 | 2.94 | +3.16% | 95,619 | 27,566,484 |
| 2025-01-06 | 2.9 | 2.91 | 2.79 | 2.85 | -1.72% | 93,266 | 26,584,243 |
| 2025-01-03 | 3.03 | 3.05 | 2.89 | 2.9 | -3.65% | 119,767 | 35,310,525 |
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：