股票概览
2.68
+0.75%
+0.02
2.66
开盘价
2.69
最高价
2.62
最低价
95,090
成交量
数据更新至: 2025-03-25
技术指标
2.73
MA5 (5日均线)
2.73
MA10 (10日均线)
2.73
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 | 2.66 | 2.69 | 2.62 | 2.68 | +0.75% | 95,090 | 25,239,202 |
| 2025-03-24 | 2.76 | 2.77 | 2.63 | 2.66 | -3.62% | 247,389 | 66,241,700 |
| 2025-03-21 | 2.81 | 2.83 | 2.74 | 2.76 | -1.08% | 182,609 | 50,902,467 |
| 2025-03-20 | 2.78 | 2.83 | 2.76 | 2.79 | +0.72% | 202,644 | 56,761,205 |
| 2025-03-19 | 2.79 | 2.8 | 2.75 | 2.77 | -0.72% | 117,502 | 32,587,131 |
| 2025-03-18 | 2.84 | 2.84 | 2.75 | 2.79 | -0.36% | 166,220 | 46,215,975 |
| 2025-03-17 | 2.76 | 2.82 | 2.75 | 2.8 | +2.56% | 240,194 | 67,043,244 |
| 2025-03-14 | 2.65 | 2.74 | 2.65 | 2.73 | +2.63% | 210,589 | 56,988,864 |
| 2025-03-13 | 2.68 | 2.68 | 2.63 | 2.66 | -0.75% | 122,889 | 32,592,466 |
| 2025-03-12 | 2.7 | 2.7 | 2.67 | 2.68 | -0.74% | 127,569 | 34,245,768 |
| 2025-03-11 | 2.68 | 2.71 | 2.65 | 2.7 | +0.37% | 145,088 | 38,915,757 |
| 2025-03-10 | 2.7 | 2.73 | 2.68 | 2.69 | 0% | 134,761 | 36,337,953 |
| 2025-03-07 | 2.74 | 2.76 | 2.68 | 2.69 | -2.18% | 181,020 | 48,914,324 |
| 2025-03-06 | 2.69 | 2.76 | 2.66 | 2.75 | +2.61% | 267,972 | 72,799,458 |
| 2025-03-05 | 2.7 | 2.71 | 2.63 | 2.68 | -0.74% | 214,114 | 56,925,668 |
| 2025-03-04 | 2.71 | 2.71 | 2.66 | 2.7 | -0.37% | 171,744 | 46,072,597 |
| 2025-03-03 | 2.73 | 2.79 | 2.71 | 2.71 | -0.73% | 229,646 | 63,090,068 |
| 2025-02-28 | 2.78 | 2.81 | 2.72 | 2.73 | -2.15% | 274,023 | 75,810,942 |
| 2025-02-27 | 2.77 | 2.82 | 2.75 | 2.79 | +0.72% | 224,960 | 62,735,487 |
| 2025-02-26 | 2.72 | 2.78 | 2.72 | 2.77 | +1.84% | 216,988 | 59,746,973 |
| 2025-02-25 | 2.74 | 2.77 | 2.71 | 2.72 | -1.45% | 171,784 | 47,045,549 |
| 2025-02-24 | 2.73 | 2.83 | 2.73 | 2.76 | +0.36% | 254,895 | 70,817,016 |
| 2025-02-21 | 2.78 | 2.83 | 2.72 | 2.75 | -0.72% | 175,568 | 48,543,097 |
| 2025-02-20 | 2.77 | 2.79 | 2.73 | 2.77 | +0.36% | 138,948 | 38,396,010 |
| 2025-02-19 | 2.75 | 2.76 | 2.71 | 2.76 | +0.73% | 135,789 | 37,178,785 |
| 2025-02-18 | 2.85 | 2.85 | 2.72 | 2.74 | -3.52% | 184,799 | 51,259,386 |
| 2025-02-17 | 2.78 | 2.88 | 2.78 | 2.84 | +1.79% | 224,421 | 63,582,754 |
| 2025-02-14 | 2.86 | 2.88 | 2.77 | 2.79 | -2.45% | 198,058 | 55,483,204 |
| 2025-02-13 | 2.8 | 2.9 | 2.79 | 2.86 | +2.14% | 384,638 | 109,508,126 |
| 2025-02-12 | 2.75 | 2.8 | 2.7 | 2.8 | +2.56% | 218,934 | 60,092,794 |
| 2025-02-11 | 2.82 | 2.84 | 2.72 | 2.73 | -2.5% | 185,332 | 50,858,790 |
| 2025-02-10 | 2.76 | 2.82 | 2.76 | 2.8 | +1.82% | 271,768 | 75,781,512 |
| 2025-02-07 | 2.71 | 2.79 | 2.69 | 2.75 | +1.85% | 242,314 | 66,759,447 |
| 2025-02-06 | 2.7 | 2.71 | 2.64 | 2.7 | +0.37% | 179,476 | 48,157,484 |
| 2025-02-05 | 2.65 | 2.71 | 2.65 | 2.69 | +1.51% | 162,486 | 43,604,296 |
| 2025-01-27 | 2.67 | 2.76 | 2.65 | 2.65 | +0.76% | 254,740 | 68,770,772 |
| 2025-01-24 | 2.67 | 2.68 | 2.61 | 2.63 | -1.87% | 245,892 | 64,893,472 |
| 2025-01-23 | 2.78 | 2.81 | 2.67 | 2.68 | -3.6% | 367,103 | 100,227,511 |
| 2025-01-22 | 2.82 | 2.82 | 2.76 | 2.78 | -1.77% | 148,960 | 41,405,436 |
| 2025-01-21 | 2.9 | 2.95 | 2.82 | 2.83 | -1.74% | 277,603 | 79,958,153 |
| 2025-01-20 | 2.88 | 2.93 | 2.8 | 2.88 | +0.7% | 180,557 | 51,820,631 |
| 2025-01-17 | 2.87 | 2.91 | 2.81 | 2.86 | -0.35% | 165,175 | 47,337,571 |
| 2025-01-16 | 2.86 | 2.93 | 2.85 | 2.87 | +1.06% | 176,248 | 50,924,132 |
| 2025-01-15 | 2.85 | 2.89 | 2.8 | 2.84 | -0.35% | 167,322 | 47,547,681 |
| 2025-01-14 | 2.77 | 2.86 | 2.75 | 2.85 | +3.26% | 188,437 | 53,037,127 |
| 2025-01-13 | 2.69 | 2.77 | 2.65 | 2.76 | +0.73% | 152,721 | 41,617,747 |
| 2025-01-10 | 2.89 | 2.89 | 2.73 | 2.74 | -3.86% | 173,354 | 48,332,301 |
| 2025-01-09 | 2.84 | 2.88 | 2.82 | 2.85 | -0.35% | 135,411 | 38,612,613 |
| 2025-01-08 | 2.85 | 2.89 | 2.76 | 2.86 | -0.35% | 203,723 | 57,605,734 |
| 2025-01-07 | 2.79 | 2.87 | 2.75 | 2.87 | +2.5% | 205,265 | 57,852,905 |
| 2025-01-06 | 2.84 | 2.85 | 2.75 | 2.8 | -1.06% | 213,645 | 59,554,833 |
| 2025-01-03 | 3.01 | 3.03 | 2.82 | 2.83 | -5.98% | 316,882 | 91,847,103 |
| 2025-01-02 | 3.04 | 3.15 | 2.98 | 3.01 | -0.99% | 305,053 | 93,494,270 |
| 2024-12-31 | 3.14 | 3.18 | 3.04 | 3.04 | -3.18% | 248,209 | 77,151,263 |
| 2024-12-30 | 3.14 | 3.16 | 3.09 | 3.14 | -0.63% | 189,161 | 58,938,797 |
| 2024-12-27 | 3.15 | 3.22 | 3.12 | 3.16 | +0.32% | 257,304 | 81,885,167 |
| 2024-12-26 | 3.18 | 3.21 | 3.09 | 3.15 | -0.94% | 280,431 | 88,013,846 |
| 2024-12-25 | 3.26 | 3.27 | 3.13 | 3.18 | -2.15% | 227,174 | 72,240,124 |
| 2024-12-24 | 3.24 | 3.27 | 3.2 | 3.25 | 0% | 287,058 | 92,813,453 |
| 2024-12-23 | 3.37 | 3.37 | 3.23 | 3.25 | -3.85% | 420,662 | 138,141,072 |
| 2024-12-20 | 3.41 | 3.46 | 3.34 | 3.38 | +0.6% | 441,125 | 149,502,732 |
| 2024-12-19 | 3.43 | 3.45 | 3.29 | 3.36 | -3.72% | 574,463 | 192,491,479 |
| 2024-12-18 | 3.55 | 3.6 | 3.45 | 3.49 | -3.32% | 748,357 | 263,459,693 |
| 2024-12-17 | 3.87 | 3.89 | 3.61 | 3.61 | -9.98% | 1,140,372 | 417,489,223 |
| 2024-12-16 | 4.02 | 4.22 | 3.98 | 4.01 | +2.82% | 2,354,547 | 961,656,246 |
| 2024-12-13 | 3.64 | 4 | 3.46 | 3.9 | +7.14% | 1,781,900 | 681,208,602 |
| 2024-12-12 | 3.54 | 3.66 | 3.48 | 3.64 | +2.82% | 632,275 | 227,145,346 |
| 2024-12-11 | 3.39 | 3.65 | 3.39 | 3.54 | +3.81% | 553,206 | 196,260,679 |
| 2024-12-10 | 3.49 | 3.5 | 3.36 | 3.41 | +2.71% | 598,893 | 206,327,488 |
| 2024-12-09 | 3.44 | 3.46 | 3.26 | 3.32 | -2.92% | 449,705 | 149,883,304 |
| 2024-12-06 | 3.3 | 3.47 | 3.28 | 3.42 | +3.01% | 525,231 | 179,024,135 |
| 2024-12-05 | 3.25 | 3.33 | 3.24 | 3.32 | +1.22% | 309,536 | 101,667,601 |
| 2024-12-04 | 3.35 | 3.4 | 3.25 | 3.28 | -2.67% | 407,976 | 135,548,080 |
| 2024-12-03 | 3.38 | 3.4 | 3.31 | 3.37 | -2.03% | 536,841 | 179,628,932 |
| 2024-12-02 | 3.3 | 3.45 | 3.29 | 3.44 | +4.56% | 864,428 | 293,081,051 |
| 2024-11-29 | 3.56 | 3.58 | 3.29 | 3.29 | -4.08% | 958,184 | 326,201,570 |
| 2024-11-28 | 3.14 | 3.43 | 3.12 | 3.43 | +9.94% | 533,709 | 176,394,861 |
| 2024-11-27 | 3.08 | 3.12 | 3.01 | 3.12 | +1.3% | 203,109 | 62,341,328 |
| 2024-11-26 | 3.08 | 3.13 | 3.06 | 3.08 | -0.32% | 205,653 | 63,503,519 |
| 2024-11-25 | 3.06 | 3.12 | 3.01 | 3.09 | +1.31% | 194,949 | 59,708,559 |
| 2024-11-22 | 3.14 | 3.19 | 3.04 | 3.05 | -3.17% | 221,620 | 69,261,723 |
| 2024-11-21 | 3.16 | 3.19 | 3.12 | 3.15 | -0.63% | 173,359 | 54,564,761 |
| 2024-11-20 | 3.15 | 3.19 | 3.12 | 3.17 | 0% | 176,864 | 55,790,422 |
| 2024-11-19 | 3.14 | 3.19 | 3.08 | 3.17 | +0.96% | 224,079 | 70,182,444 |
| 2024-11-18 | 3.12 | 3.24 | 3.11 | 3.14 | +1.29% | 278,421 | 88,430,752 |
| 2024-11-15 | 3.18 | 3.2 | 3.09 | 3.1 | -3.13% | 221,281 | 69,671,144 |
| 2024-11-14 | 3.36 | 3.39 | 3.2 | 3.2 | -2.14% | 245,771 | 79,920,996 |
| 2024-11-13 | 3.3 | 3.36 | 3.22 | 3.27 | -1.21% | 241,566 | 79,019,906 |
| 2024-11-12 | 3.33 | 3.38 | 3.29 | 3.31 | -0.6% | 253,048 | 84,173,290 |
| 2024-11-11 | 3.42 | 3.43 | 3.3 | 3.33 | -2.35% | 321,805 | 107,207,518 |
| 2024-11-08 | 3.66 | 3.66 | 3.4 | 3.41 | -5.01% | 415,030 | 144,134,671 |
| 2024-11-07 | 3.4 | 3.61 | 3.37 | 3.59 | +4.97% | 418,843 | 147,758,528 |
| 2024-11-06 | 3.39 | 3.45 | 3.24 | 3.42 | +1.18% | 404,709 | 135,431,904 |
| 2024-11-05 | 3.21 | 3.4 | 3.2 | 3.38 | +4.97% | 357,547 | 119,956,322 |
| 2024-11-04 | 3.29 | 3.3 | 3.17 | 3.22 | -1.53% | 250,791 | 80,445,086 |
| 2024-11-01 | 3.33 | 3.39 | 3.23 | 3.27 | -1.51% | 319,797 | 105,337,112 |
| 2024-10-31 | 3.28 | 3.4 | 3.2 | 3.32 | +1.22% | 329,695 | 109,613,202 |
| 2024-10-30 | 3.2 | 3.33 | 3.19 | 3.28 | +2.18% | 254,119 | 82,905,450 |
| 2024-10-29 | 3.31 | 3.35 | 3.2 | 3.21 | -2.73% | 224,056 | 73,179,993 |
| 2024-10-28 | 3.15 | 3.32 | 3.13 | 3.3 | +5.43% | 401,336 | 130,336,519 |
| 2024-10-25 | 3.08 | 3.19 | 3.08 | 3.13 | +1.29% | 199,051 | 62,573,437 |
| 2024-10-24 | 3.06 | 3.13 | 3.06 | 3.09 | +0.32% | 195,403 | 60,358,048 |
| 2024-10-23 | 3.05 | 3.16 | 3.02 | 3.08 | +0.98% | 280,479 | 86,906,897 |
| 2024-10-22 | 3 | 3.07 | 2.98 | 3.05 | +1.67% | 227,757 | 69,139,058 |
| 2024-10-21 | 3.02 | 3.04 | 2.98 | 3 | -0.66% | 268,709 | 80,718,356 |
| 2024-10-18 | 2.97 | 3.06 | 2.9 | 3.02 | +1.34% | 353,879 | 105,260,038 |
| 2024-10-17 | 3.19 | 3.19 | 2.98 | 2.98 | -5.7% | 444,898 | 135,528,527 |
| 2024-10-16 | 3.02 | 3.17 | 3.02 | 3.16 | +4.29% | 405,022 | 126,600,482 |
| 2024-10-15 | 3.1 | 3.14 | 3 | 3.03 | -3.5% | 333,117 | 102,443,850 |
| 2024-10-14 | 3.09 | 3.17 | 3 | 3.14 | +3.63% | 401,328 | 124,382,460 |
| 2024-10-11 | 3 | 3.12 | 2.98 | 3.03 | -1.62% | 328,427 | 100,186,559 |
| 2024-10-10 | 3.06 | 3.23 | 2.96 | 3.08 | +0.98% | 478,159 | 147,357,145 |
| 2024-10-09 | 3.37 | 3.37 | 3.05 | 3.05 | -9.76% | 552,243 | 173,876,194 |
| 2024-10-08 | 3.7 | 3.7 | 3.26 | 3.38 | +0.6% | 822,451 | 286,713,032 |
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：