股票概览
2.9
+0.69%
+0.02
2.87
开盘价
2.92
最高价
2.84
最低价
154,448
成交量
数据更新至: 2025-03-25
技术指标
2.95
MA5 (5日均线)
2.99
MA10 (10日均线)
3.03
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 | 2.87 | 2.92 | 2.84 | 2.9 | +0.69% | 154,448 | 44,341,602 |
| 2025-03-24 | 2.98 | 2.98 | 2.85 | 2.88 | -3.03% | 349,746 | 101,211,912 |
| 2025-03-21 | 3.01 | 3.03 | 2.97 | 2.97 | -1.33% | 265,856 | 79,605,000 |
| 2025-03-20 | 3.01 | 3.04 | 3 | 3.01 | 0% | 182,445 | 55,058,682 |
| 2025-03-19 | 3.03 | 3.03 | 3 | 3.01 | -0.66% | 158,515 | 47,782,043 |
| 2025-03-18 | 3.08 | 3.09 | 3.02 | 3.03 | -1.3% | 300,824 | 91,280,574 |
| 2025-03-17 | 3.04 | 3.1 | 3.04 | 3.07 | +0.99% | 380,753 | 117,201,195 |
| 2025-03-14 | 2.97 | 3.04 | 2.97 | 3.04 | +2.36% | 358,778 | 108,188,112 |
| 2025-03-13 | 2.99 | 3.01 | 2.96 | 2.97 | -1% | 192,545 | 57,289,021 |
| 2025-03-12 | 3.01 | 3.02 | 2.98 | 3 | -0.33% | 151,708 | 45,497,930 |
| 2025-03-11 | 3.01 | 3.01 | 2.97 | 3.01 | -0.66% | 165,110 | 49,379,752 |
| 2025-03-10 | 3 | 3.06 | 2.98 | 3.03 | +1% | 297,171 | 89,595,436 |
| 2025-03-07 | 3.07 | 3.08 | 2.99 | 3 | -2.91% | 317,815 | 95,981,519 |
| 2025-03-06 | 3.02 | 3.09 | 3 | 3.09 | +2.32% | 392,278 | 119,707,814 |
| 2025-03-05 | 3.05 | 3.05 | 2.97 | 3.02 | -0.98% | 308,920 | 92,584,074 |
| 2025-03-04 | 3.05 | 3.06 | 3.01 | 3.05 | -0.65% | 298,896 | 90,630,434 |
| 2025-03-03 | 3.05 | 3.12 | 3.05 | 3.07 | +0.66% | 353,567 | 109,055,475 |
| 2025-02-28 | 3.15 | 3.19 | 3.04 | 3.05 | -3.79% | 574,778 | 178,088,294 |
| 2025-02-27 | 3.14 | 3.22 | 3.12 | 3.17 | +0.32% | 364,110 | 115,156,743 |
| 2025-02-26 | 3.09 | 3.17 | 3.07 | 3.16 | +2.6% | 473,521 | 148,637,844 |
| 2025-02-25 | 3.1 | 3.14 | 3.07 | 3.08 | -1.28% | 351,103 | 108,549,240 |
| 2025-02-24 | 3.09 | 3.21 | 3.07 | 3.12 | +1.3% | 438,891 | 137,977,102 |
| 2025-02-21 | 3.13 | 3.14 | 3.04 | 3.08 | -1.28% | 357,665 | 110,622,669 |
| 2025-02-20 | 3.12 | 3.16 | 3.06 | 3.12 | +0.97% | 315,164 | 98,293,797 |
| 2025-02-19 | 3.08 | 3.11 | 3.07 | 3.09 | 0% | 264,738 | 81,724,482 |
| 2025-02-18 | 3.2 | 3.21 | 3.07 | 3.09 | -3.44% | 359,140 | 112,534,299 |
| 2025-02-17 | 3.17 | 3.24 | 3.12 | 3.2 | +1.27% | 436,904 | 139,523,188 |
| 2025-02-14 | 3.26 | 3.26 | 3.14 | 3.16 | -3.07% | 460,373 | 146,230,946 |
| 2025-02-13 | 3.15 | 3.33 | 3.12 | 3.26 | +2.19% | 846,697 | 276,548,103 |
| 2025-02-12 | 3.11 | 3.19 | 3.05 | 3.19 | +2.9% | 468,274 | 145,598,507 |
| 2025-02-11 | 3.2 | 3.23 | 3.08 | 3.1 | -2.82% | 330,623 | 103,013,086 |
| 2025-02-10 | 3.15 | 3.19 | 3.11 | 3.19 | +1.92% | 321,422 | 101,749,300 |
| 2025-02-07 | 3.06 | 3.17 | 3.03 | 3.13 | +2.29% | 426,009 | 132,999,955 |
| 2025-02-06 | 3.04 | 3.07 | 3.01 | 3.06 | +0.33% | 270,782 | 82,522,248 |
| 2025-02-05 | 3.05 | 3.06 | 3 | 3.05 | +0.99% | 229,905 | 69,711,279 |
| 2025-01-27 | 3.01 | 3.09 | 3 | 3.02 | +1% | 365,864 | 111,397,555 |
| 2025-01-24 | 3.04 | 3.12 | 2.96 | 2.99 | -7.14% | 768,103 | 232,714,944 |
| 2025-01-23 | 3.2 | 3.29 | 3.2 | 3.22 | +1.58% | 452,315 | 146,762,224 |
| 2025-01-22 | 3.21 | 3.23 | 3.1 | 3.17 | -2.16% | 531,732 | 168,035,658 |
| 2025-01-21 | 3.22 | 3.36 | 3.17 | 3.24 | +0.62% | 756,486 | 247,161,499 |
| 2025-01-20 | 3.19 | 3.27 | 3.11 | 3.22 | +0.94% | 407,234 | 130,744,439 |
| 2025-01-17 | 3.12 | 3.28 | 3.09 | 3.19 | +1.27% | 488,142 | 155,987,844 |
| 2025-01-16 | 3.18 | 3.25 | 3.13 | 3.15 | -0.63% | 267,727 | 85,296,462 |
| 2025-01-15 | 3.13 | 3.21 | 3.07 | 3.17 | +1.28% | 436,148 | 137,350,904 |
| 2025-01-14 | 3.04 | 3.14 | 3.03 | 3.13 | +2.62% | 348,256 | 107,819,964 |
| 2025-01-13 | 2.96 | 3.05 | 2.91 | 3.05 | +1.67% | 294,914 | 88,310,194 |
| 2025-01-10 | 3.15 | 3.17 | 3 | 3 | -4.46% | 263,298 | 80,769,749 |
| 2025-01-09 | 3.12 | 3.17 | 3.1 | 3.14 | +0.32% | 222,750 | 69,917,916 |
| 2025-01-08 | 3.18 | 3.2 | 3.05 | 3.13 | -2.19% | 303,705 | 94,874,523 |
| 2025-01-07 | 3.16 | 3.2 | 3.12 | 3.2 | +0.95% | 223,049 | 70,591,310 |
| 2025-01-06 | 3.18 | 3.2 | 3.12 | 3.17 | -1.25% | 301,880 | 95,336,241 |
| 2025-01-03 | 3.27 | 3.31 | 3.2 | 3.21 | -1.83% | 404,346 | 131,414,877 |
| 2025-01-02 | 3.26 | 3.36 | 3.17 | 3.27 | +0.31% | 455,085 | 149,445,752 |
| 2024-12-31 | 3.4 | 3.44 | 3.26 | 3.26 | -4.12% | 365,056 | 121,622,097 |
| 2024-12-30 | 3.56 | 3.59 | 3.39 | 3.4 | -3.13% | 373,741 | 128,758,956 |
| 2024-12-27 | 3.48 | 3.55 | 3.47 | 3.51 | +0.86% | 326,758 | 114,877,047 |
| 2024-12-26 | 3.47 | 3.53 | 3.46 | 3.48 | +0.29% | 237,169 | 82,806,324 |
| 2024-12-25 | 3.53 | 3.54 | 3.42 | 3.47 | -1.98% | 369,442 | 127,828,320 |
| 2024-12-24 | 3.45 | 3.6 | 3.42 | 3.54 | +1.72% | 404,638 | 142,997,998 |
| 2024-12-23 | 3.65 | 3.65 | 3.45 | 3.48 | -4.92% | 486,285 | 171,346,454 |
| 2024-12-20 | 3.62 | 3.67 | 3.61 | 3.66 | +0.55% | 335,869 | 122,390,799 |
| 2024-12-19 | 3.66 | 3.69 | 3.59 | 3.64 | -2.15% | 453,838 | 165,005,095 |
| 2024-12-18 | 3.79 | 3.79 | 3.7 | 3.72 | +0.54% | 419,238 | 156,741,830 |
| 2024-12-17 | 3.82 | 3.84 | 3.67 | 3.7 | -2.63% | 578,873 | 216,441,650 |
| 2024-12-16 | 3.9 | 3.93 | 3.77 | 3.8 | -3.31% | 801,309 | 308,928,167 |
| 2024-12-13 | 4.08 | 4.14 | 3.93 | 3.93 | -5.53% | 1,360,296 | 541,400,795 |
| 2024-12-12 | 4.11 | 4.22 | 4.07 | 4.16 | +0.97% | 1,146,647 | 476,774,502 |
| 2024-12-11 | 4.02 | 4.19 | 3.99 | 4.12 | +0.73% | 1,615,849 | 664,416,410 |
| 2024-12-10 | 4.42 | 4.42 | 4.08 | 4.09 | +1.74% | 2,287,531 | 981,258,924 |
| 2024-12-09 | 4.01 | 4.16 | 3.9 | 4.02 | -0.5% | 1,211,379 | 485,337,449 |
| 2024-12-06 | 3.91 | 4.17 | 3.9 | 4.04 | +3.06% | 1,352,417 | 547,133,799 |
| 2024-12-05 | 3.87 | 3.94 | 3.8 | 3.92 | +0.77% | 707,820 | 273,956,563 |
| 2024-12-04 | 4.04 | 4.05 | 3.88 | 3.89 | -4.19% | 789,643 | 312,908,874 |
| 2024-12-03 | 4.04 | 4.09 | 3.96 | 4.06 | -0.25% | 1,005,954 | 404,978,878 |
| 2024-12-02 | 4 | 4.2 | 3.93 | 4.07 | +1.75% | 1,278,833 | 519,084,830 |
| 2024-11-29 | 3.98 | 4.16 | 3.95 | 4 | -1.23% | 1,471,106 | 595,875,612 |
| 2024-11-28 | 3.79 | 4.17 | 3.76 | 4.05 | +6.86% | 1,867,783 | 747,213,844 |
| 2024-11-27 | 3.72 | 3.8 | 3.64 | 3.79 | +0.8% | 566,204 | 211,112,114 |
| 2024-11-26 | 3.73 | 3.82 | 3.71 | 3.76 | 0% | 557,077 | 209,471,471 |
| 2024-11-25 | 3.82 | 3.91 | 3.67 | 3.76 | -3.09% | 772,112 | 290,745,723 |
| 2024-11-22 | 3.88 | 4.05 | 3.82 | 3.88 | -1.27% | 1,226,127 | 482,273,218 |
| 2024-11-21 | 3.82 | 3.96 | 3.75 | 3.93 | +1.55% | 1,097,759 | 423,008,512 |
| 2024-11-20 | 3.73 | 3.92 | 3.67 | 3.87 | +2.11% | 1,138,467 | 436,247,939 |
| 2024-11-19 | 3.82 | 3.87 | 3.61 | 3.79 | -3.56% | 1,695,372 | 633,855,856 |
| 2024-11-18 | 3.72 | 3.93 | 3.71 | 3.93 | +10.08% | 1,574,824 | 615,938,719 |
| 2024-11-15 | 3.76 | 3.81 | 3.56 | 3.57 | -5.56% | 807,766 | 296,612,437 |
| 2024-11-14 | 4.14 | 4.15 | 3.77 | 3.78 | -6.44% | 1,062,968 | 417,354,643 |
| 2024-11-13 | 3.88 | 4.18 | 3.8 | 4.04 | +3.32% | 1,284,305 | 508,472,269 |
| 2024-11-12 | 3.97 | 4.11 | 3.86 | 3.91 | -2.25% | 991,759 | 395,415,042 |
| 2024-11-11 | 4.06 | 4.18 | 3.91 | 4 | -4.53% | 1,540,897 | 616,610,390 |
| 2024-11-08 | 4.7 | 4.71 | 4.15 | 4.19 | -5.2% | 3,003,894 | 1,330,380,744 |
| 2024-11-07 | 3.91 | 4.42 | 3.89 | 4.42 | +9.95% | 2,074,427 | 875,278,258 |
| 2024-11-06 | 3.68 | 4.09 | 3.55 | 4.02 | +8.06% | 2,466,053 | 957,512,270 |
| 2024-11-05 | 3.44 | 3.8 | 3.4 | 3.72 | +7.51% | 1,462,999 | 537,945,780 |
| 2024-11-04 | 3.54 | 3.56 | 3.36 | 3.46 | -1.14% | 786,398 | 269,478,088 |
| 2024-11-01 | 3.51 | 3.65 | 3.43 | 3.5 | -1.96% | 1,286,370 | 454,523,264 |
| 2024-10-31 | 3.32 | 3.7 | 3.31 | 3.57 | +5.93% | 1,852,315 | 657,186,406 |
| 2024-10-30 | 3.24 | 3.47 | 3.23 | 3.37 | +3.69% | 1,265,697 | 425,257,056 |
| 2024-10-29 | 3.33 | 3.42 | 3.24 | 3.25 | -4.13% | 973,714 | 323,929,438 |
| 2024-10-28 | 3.27 | 3.41 | 3.27 | 3.39 | +3.04% | 1,231,307 | 412,959,063 |
| 2024-10-25 | 3.23 | 3.38 | 3.23 | 3.29 | +1.86% | 1,108,191 | 366,959,518 |
| 2024-10-24 | 3.22 | 3.41 | 3.2 | 3.23 | -0.62% | 1,050,314 | 344,571,123 |
| 2024-10-23 | 3.19 | 3.29 | 3.16 | 3.25 | +1.56% | 1,035,850 | 334,200,210 |
| 2024-10-22 | 3.17 | 3.24 | 3.16 | 3.2 | +0.31% | 714,984 | 229,103,205 |
| 2024-10-21 | 3.22 | 3.3 | 3.16 | 3.19 | -1.54% | 1,049,550 | 336,206,559 |
| 2024-10-18 | 3.13 | 3.31 | 3.07 | 3.24 | +1.57% | 1,562,609 | 495,685,207 |
| 2024-10-17 | 3.5 | 3.52 | 3.16 | 3.19 | -8.07% | 2,458,802 | 815,589,232 |
| 2024-10-16 | 3.23 | 3.47 | 3.22 | 3.47 | +10.16% | 2,113,920 | 721,878,513 |
| 2024-10-15 | 3.18 | 3.32 | 3.14 | 3.15 | -3.67% | 1,294,792 | 419,031,364 |
| 2024-10-14 | 3.34 | 3.4 | 3.14 | 3.27 | +0.31% | 1,724,269 | 564,238,766 |
| 2024-10-11 | 3.17 | 3.41 | 3.15 | 3.26 | +1.56% | 1,654,714 | 544,719,209 |
| 2024-10-10 | 3.4 | 3.47 | 3.13 | 3.21 | -7.49% | 2,065,473 | 671,401,862 |
| 2024-10-09 | 3.6 | 3.85 | 3.47 | 3.47 | -9.87% | 3,432,918 | 1,249,955,265 |
| 2024-10-08 | 3.85 | 3.85 | 3.51 | 3.85 | +10% | 2,295,142 | 875,900,996 |
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：