股票概览
2.66
+0.38%
+0.01
2.65
开盘价
2.68
最高价
2.63
最低价
291,479
成交量
数据更新至: 2025-03-25
技术指标
2.74
MA5 (5日均线)
2.77
MA10 (10日均线)
2.80
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 | 2.65 | 2.68 | 2.63 | 2.66 | +0.38% | 291,479 | 77,396,874 |
| 2025-03-24 | 2.76 | 2.77 | 2.61 | 2.65 | -4.33% | 895,639 | 238,857,355 |
| 2025-03-21 | 2.81 | 2.86 | 2.76 | 2.77 | -1.77% | 697,348 | 195,532,137 |
| 2025-03-20 | 2.78 | 2.84 | 2.77 | 2.82 | +1.08% | 577,091 | 162,174,755 |
| 2025-03-19 | 2.81 | 2.81 | 2.76 | 2.79 | -0.71% | 429,101 | 119,292,670 |
| 2025-03-18 | 2.83 | 2.84 | 2.78 | 2.81 | -0.71% | 461,518 | 129,141,713 |
| 2025-03-17 | 2.79 | 2.86 | 2.79 | 2.83 | +1.07% | 652,189 | 185,111,155 |
| 2025-03-14 | 2.76 | 2.82 | 2.73 | 2.8 | +1.08% | 557,270 | 154,900,761 |
| 2025-03-13 | 2.84 | 2.85 | 2.74 | 2.77 | -2.46% | 687,770 | 190,609,907 |
| 2025-03-12 | 2.8 | 2.87 | 2.79 | 2.84 | +1.07% | 804,325 | 228,898,786 |
| 2025-03-11 | 2.76 | 2.81 | 2.73 | 2.81 | +0.72% | 495,743 | 137,878,217 |
| 2025-03-10 | 2.77 | 2.81 | 2.76 | 2.79 | +0.72% | 425,628 | 118,834,778 |
| 2025-03-07 | 2.81 | 2.82 | 2.75 | 2.77 | -1.77% | 614,449 | 171,062,704 |
| 2025-03-06 | 2.8 | 2.84 | 2.79 | 2.82 | +0.36% | 625,787 | 176,455,792 |
| 2025-03-05 | 2.79 | 2.84 | 2.75 | 2.81 | +0.72% | 584,218 | 162,986,149 |
| 2025-03-04 | 2.75 | 2.82 | 2.73 | 2.79 | +1.09% | 497,860 | 138,697,266 |
| 2025-03-03 | 2.76 | 2.81 | 2.73 | 2.76 | -0.72% | 664,423 | 184,098,921 |
| 2025-02-28 | 2.9 | 2.9 | 2.76 | 2.78 | -4.79% | 872,855 | 246,670,023 |
| 2025-02-27 | 2.98 | 3.02 | 2.87 | 2.92 | -1.68% | 956,122 | 280,598,330 |
| 2025-02-26 | 2.9 | 2.99 | 2.9 | 2.97 | +2.41% | 1,198,575 | 354,139,279 |
| 2025-02-25 | 2.89 | 2.93 | 2.85 | 2.9 | -0.68% | 710,383 | 205,958,303 |
| 2025-02-24 | 2.91 | 2.98 | 2.88 | 2.92 | +0.34% | 1,133,664 | 331,235,070 |
| 2025-02-21 | 2.87 | 2.92 | 2.85 | 2.91 | +0.34% | 1,346,563 | 389,255,039 |
| 2025-02-20 | 3 | 3.05 | 2.87 | 2.9 | -2.03% | 2,470,490 | 725,311,575 |
| 2025-02-19 | 2.69 | 2.96 | 2.68 | 2.96 | +10.04% | 1,674,059 | 486,264,814 |
| 2025-02-18 | 2.78 | 2.79 | 2.67 | 2.69 | -3.58% | 676,346 | 185,127,911 |
| 2025-02-17 | 2.72 | 2.82 | 2.7 | 2.79 | +3.33% | 1,010,288 | 279,996,763 |
| 2025-02-14 | 2.74 | 2.75 | 2.68 | 2.7 | -1.82% | 557,738 | 150,844,413 |
| 2025-02-13 | 2.76 | 2.8 | 2.74 | 2.75 | -0.72% | 569,436 | 157,497,606 |
| 2025-02-12 | 2.75 | 2.78 | 2.72 | 2.77 | +0.73% | 615,089 | 169,528,476 |
| 2025-02-11 | 2.8 | 2.82 | 2.72 | 2.75 | -1.08% | 613,595 | 168,531,173 |
| 2025-02-10 | 2.73 | 2.78 | 2.71 | 2.78 | +2.58% | 996,003 | 273,197,184 |
| 2025-02-07 | 2.66 | 2.76 | 2.65 | 2.71 | +1.5% | 1,078,209 | 292,514,626 |
| 2025-02-06 | 2.58 | 2.73 | 2.58 | 2.67 | +3.49% | 1,024,362 | 271,732,889 |
| 2025-02-05 | 2.55 | 2.59 | 2.53 | 2.58 | +2.38% | 566,341 | 145,207,814 |
| 2025-01-27 | 2.58 | 2.61 | 2.52 | 2.52 | -1.95% | 461,240 | 118,119,255 |
| 2025-01-24 | 2.57 | 2.58 | 2.52 | 2.57 | +0.39% | 454,077 | 115,635,397 |
| 2025-01-23 | 2.59 | 2.66 | 2.56 | 2.56 | 0% | 585,981 | 152,836,105 |
| 2025-01-22 | 2.61 | 2.61 | 2.55 | 2.56 | -1.92% | 404,835 | 103,973,190 |
| 2025-01-21 | 2.67 | 2.68 | 2.6 | 2.61 | -1.88% | 515,785 | 135,405,726 |
| 2025-01-20 | 2.68 | 2.7 | 2.62 | 2.66 | -1.12% | 584,978 | 155,244,010 |
| 2025-01-17 | 2.7 | 2.71 | 2.66 | 2.69 | -1.1% | 463,244 | 124,460,114 |
| 2025-01-16 | 2.71 | 2.77 | 2.68 | 2.72 | +0.74% | 690,799 | 188,358,081 |
| 2025-01-15 | 2.74 | 2.75 | 2.68 | 2.7 | -2.17% | 677,443 | 183,127,751 |
| 2025-01-14 | 2.62 | 2.76 | 2.62 | 2.76 | +5.34% | 1,088,189 | 294,257,862 |
| 2025-01-13 | 2.65 | 2.69 | 2.57 | 2.62 | -3.32% | 787,479 | 205,781,496 |
| 2025-01-10 | 2.64 | 2.86 | 2.58 | 2.71 | +2.26% | 1,534,060 | 416,832,463 |
| 2025-01-09 | 2.62 | 2.68 | 2.59 | 2.65 | +0.38% | 668,381 | 176,989,613 |
| 2025-01-08 | 2.64 | 2.65 | 2.53 | 2.64 | -0.75% | 874,396 | 226,959,518 |
| 2025-01-07 | 2.6 | 2.66 | 2.59 | 2.66 | +3.1% | 711,489 | 186,369,920 |
| 2025-01-06 | 2.61 | 2.71 | 2.55 | 2.58 | -2.64% | 908,432 | 236,957,732 |
| 2025-01-03 | 2.84 | 2.85 | 2.63 | 2.65 | -6.69% | 1,177,824 | 319,412,025 |
| 2025-01-02 | 2.95 | 2.98 | 2.81 | 2.84 | -2.07% | 1,095,700 | 316,812,796 |
| 2024-12-31 | 3 | 3.04 | 2.88 | 2.9 | -4.29% | 1,179,628 | 346,403,509 |
| 2024-12-30 | 3.17 | 3.2 | 3.01 | 3.03 | -2.26% | 1,249,122 | 384,403,525 |
| 2024-12-27 | 3.05 | 3.17 | 3.02 | 3.1 | +0.32% | 1,383,342 | 428,785,513 |
| 2024-12-26 | 3.14 | 3.14 | 3.06 | 3.09 | -3.44% | 1,803,347 | 557,302,808 |
| 2024-12-25 | 3.15 | 3.32 | 3.1 | 3.2 | +1.59% | 3,396,008 | 1,088,842,617 |
| 2024-12-24 | 2.89 | 3.15 | 2.89 | 3.15 | +10.14% | 2,348,689 | 726,991,292 |
| 2024-12-23 | 3.02 | 3.03 | 2.85 | 2.86 | -4.98% | 1,073,292 | 312,559,449 |
| 2024-12-20 | 2.98 | 3.1 | 2.97 | 3.01 | +0.67% | 989,737 | 298,546,223 |
| 2024-12-19 | 2.99 | 3.03 | 2.95 | 2.99 | -0.99% | 930,554 | 277,551,274 |
| 2024-12-18 | 3.02 | 3.08 | 3.01 | 3.02 | +0.67% | 963,648 | 292,609,553 |
| 2024-12-17 | 3.14 | 3.17 | 2.99 | 3 | -5.66% | 1,497,627 | 456,846,011 |
| 2024-12-16 | 3.12 | 3.25 | 3.1 | 3.18 | +1.27% | 1,510,664 | 482,149,879 |
| 2024-12-13 | 3.2 | 3.26 | 3.13 | 3.14 | -2.79% | 1,498,435 | 475,939,900 |
| 2024-12-12 | 3.29 | 3.31 | 3.18 | 3.23 | -1.82% | 1,907,170 | 615,287,443 |
| 2024-12-11 | 3.14 | 3.38 | 3.1 | 3.29 | +2.17% | 2,622,280 | 850,464,070 |
| 2024-12-10 | 3.37 | 3.51 | 3.1 | 3.22 | -4.45% | 3,634,511 | 1,201,630,680 |
| 2024-12-09 | 3.48 | 3.57 | 3.37 | 3.37 | -9.89% | 3,438,722 | 1,169,812,280 |
| 2024-12-06 | 4.08 | 4.08 | 3.51 | 3.74 | +0.81% | 7,780,151 | 3,006,264,479 |
| 2024-12-05 | 3.71 | 3.71 | 3.71 | 3.71 | +10.09% | 363,508 | 134,861,312 |
| 2024-12-04 | 3.37 | 3.37 | 3.37 | 3.37 | +10.13% | 394,606 | 132,982,326 |
| 2024-12-03 | 2.97 | 3.06 | 2.81 | 3.06 | +10.07% | 1,769,209 | 522,957,607 |
| 2024-12-02 | 2.55 | 2.78 | 2.55 | 2.78 | +9.88% | 638,503 | 174,834,620 |
| 2024-11-29 | 2.5 | 2.54 | 2.46 | 2.53 | +1.2% | 442,585 | 110,895,841 |
| 2024-11-28 | 2.48 | 2.55 | 2.46 | 2.5 | +1.21% | 560,133 | 141,001,511 |
| 2024-11-27 | 2.45 | 2.47 | 2.36 | 2.47 | +0.82% | 607,295 | 146,810,484 |
| 2024-11-26 | 2.44 | 2.52 | 2.44 | 2.45 | 0% | 531,981 | 131,279,819 |
| 2024-11-25 | 2.49 | 2.51 | 2.41 | 2.45 | -1.61% | 532,794 | 130,384,329 |
| 2024-11-22 | 2.58 | 2.62 | 2.48 | 2.49 | -3.86% | 542,787 | 138,480,081 |
| 2024-11-21 | 2.6 | 2.6 | 2.56 | 2.59 | -0.77% | 367,873 | 94,815,180 |
| 2024-11-20 | 2.55 | 2.63 | 2.53 | 2.61 | +2.35% | 635,216 | 164,103,703 |
| 2024-11-19 | 2.54 | 2.56 | 2.46 | 2.55 | +0.79% | 544,610 | 136,684,833 |
| 2024-11-18 | 2.54 | 2.6 | 2.49 | 2.53 | 0% | 623,219 | 158,915,579 |
| 2024-11-15 | 2.63 | 2.66 | 2.52 | 2.53 | -3.44% | 675,650 | 175,389,414 |
| 2024-11-14 | 2.71 | 2.72 | 2.61 | 2.62 | -3.32% | 586,380 | 155,479,928 |
| 2024-11-13 | 2.73 | 2.76 | 2.66 | 2.71 | -2.17% | 796,685 | 215,188,673 |
| 2024-11-12 | 2.83 | 2.85 | 2.74 | 2.77 | -3.15% | 957,518 | 266,846,831 |
| 2024-11-11 | 2.78 | 2.91 | 2.76 | 2.86 | +2.14% | 1,224,527 | 349,783,702 |
| 2024-11-08 | 2.88 | 2.91 | 2.78 | 2.8 | -2.78% | 1,148,099 | 326,046,419 |
| 2024-11-07 | 2.74 | 2.92 | 2.72 | 2.88 | +3.6% | 1,590,034 | 453,056,800 |
| 2024-11-06 | 2.83 | 2.9 | 2.72 | 2.78 | +0.72% | 2,077,447 | 579,236,346 |
| 2024-11-05 | 2.51 | 2.76 | 2.49 | 2.76 | +9.96% | 1,675,410 | 451,481,790 |
| 2024-11-04 | 2.5 | 2.51 | 2.46 | 2.51 | -0.4% | 496,867 | 123,734,090 |
| 2024-11-01 | 2.58 | 2.63 | 2.46 | 2.52 | -3.08% | 979,676 | 248,625,962 |
| 2024-10-31 | 2.48 | 2.64 | 2.47 | 2.6 | +4.42% | 1,276,264 | 327,786,088 |
| 2024-10-30 | 2.43 | 2.57 | 2.41 | 2.49 | +2.47% | 919,922 | 229,221,898 |
| 2024-10-29 | 2.55 | 2.57 | 2.42 | 2.43 | -4.71% | 966,858 | 238,626,848 |
| 2024-10-28 | 2.41 | 2.56 | 2.4 | 2.55 | +6.25% | 1,223,229 | 306,679,767 |
| 2024-10-25 | 2.34 | 2.41 | 2.33 | 2.4 | +2.56% | 698,342 | 166,337,828 |
| 2024-10-24 | 2.32 | 2.36 | 2.3 | 2.34 | +0.86% | 559,792 | 130,420,203 |
| 2024-10-23 | 2.3 | 2.35 | 2.29 | 2.32 | +0.43% | 545,657 | 126,806,387 |
| 2024-10-22 | 2.27 | 2.31 | 2.26 | 2.31 | +1.32% | 588,163 | 134,860,236 |
| 2024-10-21 | 2.28 | 2.3 | 2.25 | 2.28 | +0.44% | 535,233 | 121,644,635 |
| 2024-10-18 | 2.21 | 2.28 | 2.2 | 2.27 | +2.71% | 597,866 | 134,158,969 |
| 2024-10-17 | 2.24 | 2.27 | 2.21 | 2.21 | -1.34% | 448,783 | 100,216,496 |
| 2024-10-16 | 2.21 | 2.25 | 2.21 | 2.24 | +0.9% | 408,792 | 91,294,483 |
| 2024-10-15 | 2.26 | 2.29 | 2.22 | 2.22 | -2.2% | 519,456 | 117,188,770 |
| 2024-10-14 | 2.26 | 2.28 | 2.22 | 2.27 | +0.44% | 661,862 | 149,424,287 |
| 2024-10-11 | 2.34 | 2.34 | 2.24 | 2.26 | -3.83% | 642,394 | 146,257,404 |
| 2024-10-10 | 2.28 | 2.44 | 2.25 | 2.35 | +3.07% | 1,150,996 | 270,697,489 |
| 2024-10-09 | 2.49 | 2.49 | 2.27 | 2.28 | -9.52% | 1,170,499 | 275,901,681 |
| 2024-10-08 | 2.65 | 2.65 | 2.39 | 2.52 | +4.56% | 1,789,859 | 452,178,205 |
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：