股票概览
2.69
-2.54%
-0.07
2.82
开盘价
2.84
最高价
2.62
最低价
181,158
成交量
数据更新至: 2025-03-25
技术指标
2.70
MA5 (5日均线)
2.77
MA10 (10日均线)
2.81
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 | 2.82 | 2.84 | 2.62 | 2.69 | -2.54% | 181,158 | 49,392,491 |
| 2025-03-24 | 2.63 | 2.76 | 2.62 | 2.76 | +4.94% | 229,240 | 62,809,597 |
| 2025-03-21 | 2.68 | 2.69 | 2.6 | 2.63 | -2.59% | 133,915 | 35,306,086 |
| 2025-03-20 | 2.68 | 2.71 | 2.65 | 2.7 | -0.37% | 112,214 | 30,153,519 |
| 2025-03-19 | 2.77 | 2.79 | 2.67 | 2.71 | -2.52% | 183,980 | 50,273,982 |
| 2025-03-18 | 2.84 | 2.85 | 2.75 | 2.78 | -1.77% | 170,239 | 47,668,330 |
| 2025-03-17 | 2.8 | 2.86 | 2.78 | 2.83 | +1.07% | 161,663 | 45,585,433 |
| 2025-03-14 | 2.82 | 2.82 | 2.73 | 2.8 | -1.75% | 193,705 | 53,669,933 |
| 2025-03-13 | 2.92 | 2.94 | 2.8 | 2.85 | -3.06% | 232,004 | 66,050,629 |
| 2025-03-12 | 2.93 | 3.04 | 2.91 | 2.94 | +0.34% | 191,664 | 56,777,449 |
| 2025-03-11 | 2.85 | 2.94 | 2.85 | 2.93 | +1.03% | 140,825 | 40,920,833 |
| 2025-03-10 | 2.91 | 2.97 | 2.83 | 2.9 | -0.34% | 193,569 | 56,254,104 |
| 2025-03-07 | 2.9 | 3.02 | 2.88 | 2.91 | 0% | 205,530 | 60,701,350 |
| 2025-03-06 | 2.98 | 3.07 | 2.91 | 2.91 | -0.68% | 316,080 | 94,479,868 |
| 2025-03-05 | 2.77 | 2.93 | 2.71 | 2.93 | +5.02% | 257,267 | 74,118,675 |
| 2025-03-04 | 2.66 | 2.79 | 2.65 | 2.79 | +4.89% | 226,588 | 62,433,049 |
| 2025-03-03 | 2.79 | 2.8 | 2.61 | 2.66 | -2.56% | 199,724 | 53,261,889 |
| 2025-02-28 | 2.78 | 2.83 | 2.66 | 2.73 | -1.44% | 205,099 | 56,256,817 |
| 2025-02-27 | 2.89 | 2.92 | 2.77 | 2.77 | -5.14% | 291,367 | 81,456,010 |
| 2025-02-26 | 2.9 | 3 | 2.87 | 2.92 | +0.34% | 200,334 | 58,800,651 |
| 2025-02-25 | 2.91 | 3.04 | 2.88 | 2.91 | -1.36% | 246,977 | 73,200,663 |
| 2025-02-24 | 2.95 | 3.01 | 2.95 | 2.95 | -4.84% | 325,402 | 96,327,424 |
| 2025-02-21 | 3.1 | 3.21 | 2.92 | 3.1 | +1.31% | 494,569 | 154,794,934 |
| 2025-02-20 | 3 | 3.06 | 2.93 | 3.06 | +5.15% | 358,740 | 108,007,643 |
| 2025-02-19 | 2.8 | 2.91 | 2.8 | 2.91 | +5.05% | 119,090 | 34,527,589 |
| 2025-02-18 | 2.85 | 2.89 | 2.71 | 2.77 | -2.46% | 198,021 | 55,512,183 |
| 2025-02-17 | 2.8 | 2.91 | 2.75 | 2.84 | +0.71% | 221,672 | 62,862,154 |
| 2025-02-14 | 2.82 | 2.95 | 2.82 | 2.82 | -5.05% | 353,673 | 100,224,368 |
| 2025-02-13 | 3.09 | 3.14 | 2.93 | 2.97 | -2.94% | 420,092 | 126,329,223 |
| 2025-02-12 | 2.9 | 3.06 | 2.86 | 3.06 | +5.15% | 249,677 | 74,959,129 |
| 2025-02-11 | 2.91 | 2.91 | 2.77 | 2.91 | +5.05% | 606,119 | 175,354,131 |
| 2025-02-10 | 2.77 | 2.77 | 2.77 | 2.77 | +4.92% | 11,110 | 3,077,332 |
| 2025-02-07 | 2.38 | 2.64 | 2.38 | 2.64 | +5.18% | 310,150 | 75,377,954 |
| 2025-02-06 | 2.51 | 2.51 | 2.51 | 2.51 | -4.92% | 47,576 | 11,941,576 |
| 2025-02-05 | 2.64 | 2.64 | 2.64 | 2.64 | -5.04% | 59,424 | 15,687,936 |
| 2025-01-27 | 2.78 | 2.78 | 2.78 | 2.78 | -5.12% | 53,574 | 14,893,572 |
| 2025-01-24 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 25,032 | 7,334,376 |
| 2025-01-23 | 3.08 | 3.08 | 3.08 | 3.08 | -4.94% | 44,696 | 13,766,368 |
| 2025-01-22 | 3.27 | 3.36 | 3.24 | 3.24 | -4.99% | 244,023 | 79,713,634 |
| 2025-01-21 | 3.57 | 3.7 | 3.41 | 3.41 | -5.01% | 238,787 | 84,913,000 |
| 2025-01-20 | 3.44 | 3.62 | 3.44 | 3.59 | +4.06% | 153,815 | 54,763,684 |
| 2025-01-17 | 3.31 | 3.46 | 3.24 | 3.45 | +3.29% | 147,670 | 49,903,099 |
| 2025-01-16 | 3.33 | 3.45 | 3.31 | 3.34 | -0.3% | 104,177 | 35,060,642 |
| 2025-01-15 | 3.3 | 3.43 | 3.27 | 3.35 | +1.21% | 133,365 | 44,659,647 |
| 2025-01-14 | 3.13 | 3.33 | 3.13 | 3.31 | +4.42% | 166,857 | 54,541,702 |
| 2025-01-13 | 3.14 | 3.2 | 2.99 | 3.17 | +0.63% | 157,257 | 48,194,570 |
| 2025-01-10 | 3.2 | 3.3 | 3.11 | 3.15 | -0.63% | 204,089 | 65,452,574 |
| 2025-01-09 | 3.12 | 3.17 | 3.06 | 3.17 | +4.97% | 121,307 | 38,276,411 |
| 2025-01-08 | 3.02 | 3.08 | 2.96 | 3.02 | -1.31% | 161,059 | 48,511,773 |
| 2025-01-07 | 2.81 | 3.1 | 2.81 | 3.06 | +3.38% | 277,535 | 80,768,793 |
| 2025-01-06 | 3.1 | 3.1 | 2.96 | 2.96 | -5.13% | 114,401 | 33,936,641 |
| 2025-01-03 | 3.27 | 3.27 | 3.12 | 3.12 | -4.88% | 170,972 | 53,576,003 |
| 2025-01-02 | 3.21 | 3.42 | 3.2 | 3.28 | +0.61% | 209,572 | 69,354,899 |
| 2024-12-31 | 3.31 | 3.42 | 3.25 | 3.26 | -4.4% | 225,222 | 74,958,833 |
| 2024-12-30 | 3.52 | 3.61 | 3.39 | 3.41 | -4.48% | 206,229 | 71,068,258 |
| 2024-12-27 | 3.59 | 3.68 | 3.56 | 3.57 | 0% | 85,657 | 30,959,984 |
| 2024-12-26 | 3.53 | 3.62 | 3.51 | 3.57 | -0.56% | 116,037 | 41,402,106 |
| 2024-12-25 | 3.65 | 3.76 | 3.55 | 3.59 | -1.64% | 150,109 | 54,496,455 |
| 2024-12-24 | 3.52 | 3.69 | 3.46 | 3.65 | +1.11% | 177,973 | 63,704,178 |
| 2024-12-23 | 3.73 | 3.83 | 3.61 | 3.61 | -2.17% | 305,914 | 114,201,646 |
| 2024-12-20 | 3.69 | 3.69 | 3.63 | 3.69 | +5.13% | 84,064 | 31,005,317 |
| 2024-12-19 | 3.6 | 3.65 | 3.48 | 3.51 | -4.1% | 218,926 | 77,328,920 |
| 2024-12-18 | 3.69 | 3.84 | 3.63 | 3.66 | -0.54% | 141,284 | 52,524,154 |
| 2024-12-17 | 3.83 | 3.86 | 3.68 | 3.68 | -4.91% | 178,575 | 66,491,455 |
| 2024-12-16 | 3.81 | 3.93 | 3.81 | 3.87 | +0.52% | 134,882 | 52,116,886 |
| 2024-12-13 | 3.95 | 3.99 | 3.8 | 3.85 | -3.51% | 217,673 | 84,654,895 |
| 2024-12-12 | 3.94 | 4.06 | 3.82 | 3.99 | +1.53% | 298,772 | 117,259,986 |
| 2024-12-11 | 3.73 | 3.93 | 3.69 | 3.93 | +5.08% | 310,121 | 119,205,809 |
| 2024-12-10 | 3.87 | 3.95 | 3.62 | 3.74 | -1.84% | 457,277 | 172,132,488 |
| 2024-12-09 | 4.1 | 4.12 | 3.81 | 3.81 | -4.99% | 596,499 | 232,573,608 |
| 2024-12-06 | 3.82 | 4.01 | 3.82 | 4.01 | +4.97% | 250,769 | 99,876,083 |
| 2024-12-05 | 3.82 | 3.82 | 3.7 | 3.82 | +4.95% | 388,590 | 147,420,660 |
| 2024-12-04 | 3.55 | 3.64 | 3.5 | 3.64 | +4.9% | 80,867 | 29,334,234 |
| 2024-12-03 | 3.53 | 3.56 | 3.43 | 3.47 | -1.7% | 169,682 | 59,126,100 |
| 2024-12-02 | 3.42 | 3.55 | 3.35 | 3.53 | +3.22% | 210,158 | 72,919,550 |
| 2024-11-29 | 3.48 | 3.55 | 3.35 | 3.42 | 0% | 199,023 | 68,369,114 |
| 2024-11-28 | 3.52 | 3.67 | 3.41 | 3.42 | -4.74% | 291,166 | 102,163,208 |
| 2024-11-27 | 3.6 | 3.65 | 3.46 | 3.59 | +3.16% | 436,459 | 156,766,057 |
| 2024-11-26 | 3.43 | 3.48 | 3.34 | 3.48 | +5.14% | 133,018 | 45,867,198 |
| 2024-11-25 | 3.15 | 3.31 | 3.15 | 3.31 | +5.08% | 278,833 | 90,570,632 |
| 2024-11-22 | 3.14 | 3.25 | 3.14 | 3.15 | +0.32% | 253,022 | 80,531,766 |
| 2024-11-21 | 3.23 | 3.25 | 3.14 | 3.14 | -4.85% | 325,584 | 103,021,825 |
| 2024-11-20 | 3.04 | 3.36 | 3.04 | 3.3 | +3.13% | 504,468 | 162,879,061 |
| 2024-11-19 | 3.2 | 3.2 | 3.2 | 3.2 | -5.04% | 65,439 | 20,940,480 |
| 2024-11-18 | 3.45 | 3.53 | 3.37 | 3.37 | -5.07% | 233,779 | 79,430,834 |
| 2024-11-15 | 3.55 | 3.79 | 3.55 | 3.55 | -5.08% | 575,176 | 206,776,616 |
| 2024-11-14 | 3.78 | 3.83 | 3.65 | 3.74 | +2.47% | 538,341 | 203,326,825 |
| 2024-11-13 | 3.55 | 3.65 | 3.39 | 3.65 | +4.89% | 500,865 | 178,854,509 |
| 2024-11-12 | 3.48 | 3.48 | 3.31 | 3.48 | +5.14% | 351,012 | 121,378,995 |
| 2024-11-11 | 3.16 | 3.31 | 3.15 | 3.31 | +5.08% | 197,904 | 64,867,105 |
| 2024-11-08 | 3.25 | 3.26 | 3.08 | 3.15 | -2.78% | 465,883 | 147,340,225 |
| 2024-11-07 | 3.1 | 3.26 | 3 | 3.24 | +4.52% | 720,108 | 229,727,602 |
| 2024-11-06 | 3.1 | 3.1 | 3.1 | 3.1 | +5.08% | 20,466 | 6,344,556 |
| 2024-11-05 | 2.94 | 2.95 | 2.86 | 2.95 | +4.98% | 108,149 | 31,790,238 |
| 2024-11-04 | 2.78 | 2.81 | 2.72 | 2.81 | +4.85% | 247,757 | 69,288,660 |
| 2024-11-01 | 2.95 | 2.95 | 2.67 | 2.68 | -4.63% | 847,959 | 239,379,934 |
| 2024-10-31 | 2.81 | 2.81 | 2.81 | 2.81 | +4.85% | 22,755 | 6,394,085 |
| 2024-10-30 | 2.68 | 2.68 | 2.68 | 2.68 | +5.1% | 12,909 | 3,459,483 |
| 2024-10-29 | 2.55 | 2.55 | 2.55 | 2.55 | +4.94% | 18,634 | 4,751,670 |
| 2024-10-28 | 2.39 | 2.43 | 2.36 | 2.43 | +5.19% | 118,410 | 28,524,897 |
| 2024-10-25 | 2.17 | 2.31 | 2.13 | 2.31 | +5% | 318,471 | 72,027,364 |
| 2024-10-24 | 2.2 | 2.22 | 2.13 | 2.2 | +4.27% | 419,499 | 91,834,132 |
| 2024-10-23 | 2.01 | 2.11 | 2.01 | 2.11 | +4.98% | 162,790 | 34,067,460 |
| 2024-10-22 | 1.96 | 2.04 | 1.96 | 2.01 | +0.5% | 163,115 | 32,564,406 |
| 2024-10-21 | 1.99 | 2.04 | 1.92 | 2 | +2.56% | 256,604 | 51,160,740 |
| 2024-10-18 | 1.9 | 2.01 | 1.89 | 1.95 | +1.56% | 347,264 | 68,064,429 |
| 2024-10-17 | 1.81 | 1.92 | 1.77 | 1.92 | +4.92% | 408,350 | 76,317,453 |
| 2024-10-16 | 1.89 | 1.93 | 1.8 | 1.83 | -3.17% | 323,409 | 59,688,955 |
| 2024-10-15 | 1.92 | 1.95 | 1.87 | 1.89 | -3.08% | 306,961 | 58,330,094 |
| 2024-10-14 | 2 | 2.04 | 1.92 | 1.95 | -2.99% | 298,282 | 59,089,217 |
| 2024-10-11 | 1.94 | 2.01 | 1.91 | 2.01 | +5.24% | 252,523 | 50,258,814 |
| 2024-10-10 | 1.92 | 1.99 | 1.89 | 1.91 | -4.02% | 243,935 | 46,886,464 |
| 2024-10-09 | 2.03 | 2.04 | 1.99 | 1.99 | -4.78% | 216,638 | 43,307,169 |
| 2024-10-08 | 2.19 | 2.21 | 2.06 | 2.09 | -0.48% | 520,244 | 110,094,340 |
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：