股票概览
2.99
-2.92%
-0.09
3.07
开盘价
3.09
最高价
2.94
最低价
1,079,220
成交量
数据更新至: 2025-03-25
技术指标
3.19
MA5 (5日均线)
3.21
MA10 (10日均线)
3.02
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 | 3.07 | 3.09 | 2.94 | 2.99 | -2.92% | 1,079,220 | 322,371,009 |
| 2025-03-24 | 3.28 | 3.32 | 3.04 | 3.08 | -7.51% | 2,171,723 | 682,068,919 |
| 2025-03-21 | 3.24 | 3.38 | 3.2 | 3.33 | +1.52% | 2,332,360 | 772,205,187 |
| 2025-03-20 | 3.23 | 3.31 | 3.18 | 3.28 | +0.61% | 1,982,544 | 638,387,716 |
| 2025-03-19 | 3.33 | 3.43 | 3.23 | 3.26 | -1.81% | 2,538,784 | 845,872,765 |
| 2025-03-18 | 3.43 | 3.49 | 3.3 | 3.32 | -5.14% | 3,452,881 | 1,162,397,112 |
| 2025-03-17 | 3.23 | 3.59 | 3.18 | 3.5 | +7.36% | 4,739,397 | 1,655,341,819 |
| 2025-03-14 | 3.07 | 3.36 | 3.06 | 3.26 | +6.19% | 3,248,856 | 1,040,848,680 |
| 2025-03-13 | 3.05 | 3.25 | 2.99 | 3.07 | +1.66% | 3,186,152 | 988,925,365 |
| 2025-03-12 | 3.13 | 3.17 | 3.01 | 3.02 | -5.03% | 3,904,588 | 1,200,325,515 |
| 2025-03-11 | 2.91 | 3.18 | 2.91 | 3.18 | +10.03% | 3,532,172 | 1,100,641,659 |
| 2025-03-10 | 2.94 | 3.06 | 2.88 | 2.89 | +3.58% | 2,536,441 | 749,838,568 |
| 2025-03-07 | 2.76 | 2.87 | 2.71 | 2.79 | +0.72% | 1,255,166 | 348,173,178 |
| 2025-03-06 | 2.74 | 2.8 | 2.72 | 2.77 | +0.36% | 963,025 | 266,013,906 |
| 2025-03-05 | 2.8 | 2.82 | 2.73 | 2.76 | -0.72% | 787,941 | 217,385,582 |
| 2025-03-04 | 2.74 | 2.82 | 2.7 | 2.78 | 0% | 1,025,575 | 282,137,065 |
| 2025-03-03 | 2.76 | 2.84 | 2.65 | 2.78 | -2.8% | 1,605,585 | 442,483,730 |
| 2025-02-28 | 2.77 | 3.04 | 2.74 | 2.86 | +3.25% | 2,703,333 | 788,145,719 |
| 2025-02-27 | 2.71 | 2.82 | 2.69 | 2.77 | +1.84% | 1,157,403 | 318,299,199 |
| 2025-02-26 | 2.68 | 2.72 | 2.67 | 2.72 | +0.74% | 725,885 | 195,582,294 |
| 2025-02-25 | 2.73 | 2.75 | 2.68 | 2.7 | -1.82% | 733,239 | 198,604,162 |
| 2025-02-24 | 2.74 | 2.84 | 2.74 | 2.75 | +2.23% | 1,084,280 | 300,907,386 |
| 2025-02-21 | 2.72 | 2.72 | 2.64 | 2.69 | -1.47% | 885,825 | 237,900,292 |
| 2025-02-20 | 2.74 | 2.76 | 2.68 | 2.73 | -0.36% | 724,166 | 196,918,008 |
| 2025-02-19 | 2.72 | 2.75 | 2.71 | 2.74 | +0.74% | 668,010 | 182,097,009 |
| 2025-02-18 | 2.83 | 2.84 | 2.7 | 2.72 | -4.56% | 1,195,358 | 330,174,909 |
| 2025-02-17 | 2.8 | 2.87 | 2.78 | 2.85 | +0.71% | 994,053 | 281,359,539 |
| 2025-02-14 | 2.93 | 2.93 | 2.81 | 2.83 | -4.07% | 1,600,200 | 455,647,367 |
| 2025-02-13 | 2.91 | 2.98 | 2.9 | 2.95 | +1.03% | 1,595,295 | 470,399,392 |
| 2025-02-12 | 2.91 | 2.94 | 2.87 | 2.92 | +0.34% | 880,870 | 255,986,103 |
| 2025-02-11 | 2.96 | 3.01 | 2.89 | 2.91 | -2.35% | 1,068,711 | 312,359,842 |
| 2025-02-10 | 2.92 | 2.99 | 2.92 | 2.98 | +1.36% | 1,530,329 | 451,838,065 |
| 2025-02-07 | 2.82 | 2.95 | 2.8 | 2.94 | +3.89% | 1,767,733 | 511,088,922 |
| 2025-02-06 | 2.84 | 2.85 | 2.76 | 2.83 | -0.7% | 1,099,821 | 308,341,633 |
| 2025-02-05 | 2.8 | 2.88 | 2.76 | 2.85 | 0% | 842,628 | 237,850,255 |
| 2025-01-27 | 2.89 | 2.94 | 2.83 | 2.85 | -1.04% | 799,668 | 230,122,266 |
| 2025-01-24 | 2.82 | 2.93 | 2.75 | 2.88 | +1.05% | 1,248,973 | 353,008,781 |
| 2025-01-23 | 2.94 | 2.98 | 2.85 | 2.85 | -1.72% | 1,232,293 | 358,572,910 |
| 2025-01-22 | 2.9 | 2.95 | 2.86 | 2.9 | -1.02% | 910,424 | 264,085,000 |
| 2025-01-21 | 2.98 | 3.06 | 2.85 | 2.93 | -3.3% | 1,815,236 | 531,435,527 |
| 2025-01-20 | 2.98 | 3.14 | 2.96 | 3.03 | -1.3% | 2,484,974 | 749,724,627 |
| 2025-01-17 | 2.96 | 3.17 | 2.89 | 3.07 | +6.6% | 3,810,274 | 1,177,940,467 |
| 2025-01-16 | 2.89 | 3 | 2.84 | 2.88 | +0.35% | 1,465,937 | 427,321,609 |
| 2025-01-15 | 2.85 | 2.99 | 2.84 | 2.87 | 0% | 1,461,654 | 422,678,783 |
| 2025-01-14 | 2.72 | 2.92 | 2.71 | 2.87 | +6.69% | 1,695,094 | 479,744,649 |
| 2025-01-13 | 2.76 | 2.83 | 2.68 | 2.69 | -5.61% | 1,568,710 | 428,343,484 |
| 2025-01-10 | 3.02 | 3.14 | 2.84 | 2.85 | -7.47% | 2,454,083 | 731,409,604 |
| 2025-01-09 | 3.13 | 3.24 | 3.06 | 3.08 | -2.22% | 3,772,348 | 1,184,744,200 |
| 2025-01-08 | 2.85 | 3.15 | 2.81 | 3.15 | +10.14% | 3,058,358 | 943,510,922 |
| 2025-01-07 | 2.97 | 2.99 | 2.71 | 2.86 | -2.39% | 2,141,283 | 608,907,858 |
| 2025-01-06 | 2.88 | 3.18 | 2.79 | 2.93 | -3.62% | 2,299,663 | 693,457,746 |
| 2025-01-03 | 2.87 | 3.26 | 2.75 | 3.04 | +1.67% | 2,881,055 | 858,293,866 |
| 2025-01-02 | 2.87 | 3.08 | 2.76 | 2.99 | +4.18% | 3,154,687 | 935,668,773 |
| 2024-12-31 | 2.63 | 2.87 | 2.62 | 2.87 | +9.96% | 2,261,573 | 622,541,920 |
| 2024-12-30 | 2.68 | 2.7 | 2.59 | 2.61 | -6.45% | 1,577,660 | 413,566,303 |
| 2024-12-27 | 2.59 | 2.86 | 2.57 | 2.79 | +7.31% | 2,488,955 | 698,458,426 |
| 2024-12-26 | 2.55 | 2.62 | 2.53 | 2.6 | +1.56% | 734,501 | 190,300,581 |
| 2024-12-25 | 2.68 | 2.68 | 2.52 | 2.56 | -4.48% | 999,050 | 256,455,072 |
| 2024-12-24 | 2.65 | 2.7 | 2.54 | 2.68 | +0.75% | 1,440,949 | 377,315,745 |
| 2024-12-23 | 2.95 | 2.96 | 2.65 | 2.66 | -9.22% | 1,929,497 | 529,594,058 |
| 2024-12-20 | 2.95 | 2.99 | 2.9 | 2.93 | -0.68% | 1,210,904 | 356,191,260 |
| 2024-12-19 | 3.04 | 3.15 | 2.93 | 2.95 | -4.53% | 1,729,372 | 516,161,161 |
| 2024-12-18 | 3.18 | 3.25 | 3.07 | 3.09 | -5.79% | 2,365,878 | 736,993,625 |
| 2024-12-17 | 3.44 | 3.7 | 3.19 | 3.28 | -4.65% | 3,698,273 | 1,247,622,638 |
| 2024-12-16 | 3.17 | 3.44 | 3.17 | 3.44 | +9.9% | 1,637,527 | 547,666,019 |
| 2024-12-13 | 3.23 | 3.44 | 3.11 | 3.13 | -0.95% | 3,453,976 | 1,123,761,425 |
| 2024-12-12 | 3.19 | 3.33 | 3.09 | 3.16 | +2.27% | 4,457,160 | 1,429,933,651 |
| 2024-12-11 | 2.8 | 3.09 | 2.78 | 3.09 | +9.96% | 2,729,998 | 824,166,014 |
| 2024-12-10 | 2.93 | 2.94 | 2.78 | 2.81 | -0.71% | 1,333,554 | 380,217,827 |
| 2024-12-09 | 2.94 | 2.98 | 2.8 | 2.83 | -3.74% | 1,577,976 | 454,597,678 |
| 2024-12-06 | 2.8 | 3.02 | 2.8 | 2.94 | +3.89% | 2,042,333 | 596,484,493 |
| 2024-12-05 | 2.84 | 2.9 | 2.76 | 2.83 | -0.35% | 1,621,364 | 456,718,606 |
| 2024-12-04 | 2.98 | 3.12 | 2.82 | 2.84 | -6.27% | 3,282,040 | 968,355,746 |
| 2024-12-03 | 2.7 | 3.03 | 2.69 | 3.03 | +10.18% | 3,568,460 | 1,052,823,283 |
| 2024-12-02 | 2.63 | 2.86 | 2.62 | 2.75 | +5.36% | 1,944,431 | 536,996,000 |
| 2024-11-29 | 2.54 | 2.63 | 2.46 | 2.61 | +2.76% | 1,308,486 | 335,165,139 |
| 2024-11-28 | 2.47 | 2.6 | 2.47 | 2.54 | +2.83% | 1,206,496 | 308,006,023 |
| 2024-11-27 | 2.42 | 2.47 | 2.33 | 2.47 | 0% | 768,119 | 184,435,868 |
| 2024-11-26 | 2.41 | 2.63 | 2.41 | 2.47 | +2.49% | 1,109,869 | 279,170,899 |
| 2024-11-25 | 2.4 | 2.43 | 2.34 | 2.41 | -0.82% | 637,694 | 151,914,884 |
| 2024-11-22 | 2.49 | 2.6 | 2.42 | 2.43 | -3.57% | 877,684 | 221,014,938 |
| 2024-11-21 | 2.53 | 2.56 | 2.48 | 2.52 | -1.56% | 644,375 | 162,347,452 |
| 2024-11-20 | 2.5 | 2.59 | 2.49 | 2.56 | +1.19% | 807,740 | 205,889,956 |
| 2024-11-19 | 2.46 | 2.55 | 2.4 | 2.53 | +3.27% | 914,891 | 226,334,780 |
| 2024-11-18 | 2.48 | 2.58 | 2.43 | 2.45 | -1.21% | 899,250 | 224,662,568 |
| 2024-11-15 | 2.64 | 2.66 | 2.48 | 2.48 | -6.42% | 1,330,124 | 340,689,712 |
| 2024-11-14 | 2.74 | 2.81 | 2.63 | 2.65 | -4.68% | 1,510,389 | 406,471,583 |
| 2024-11-13 | 2.72 | 2.82 | 2.66 | 2.78 | -0.71% | 1,755,332 | 481,630,015 |
| 2024-11-12 | 2.66 | 2.95 | 2.62 | 2.8 | +4.09% | 2,928,441 | 813,464,348 |
| 2024-11-11 | 2.73 | 2.83 | 2.61 | 2.69 | -0.37% | 2,457,995 | 668,594,195 |
| 2024-11-08 | 2.8 | 2.88 | 2.65 | 2.7 | +3.05% | 3,826,987 | 1,059,886,507 |
| 2024-11-07 | 2.36 | 2.62 | 2.34 | 2.62 | +10.08% | 1,531,065 | 392,114,650 |
| 2024-11-06 | 2.37 | 2.46 | 2.33 | 2.38 | +0.42% | 1,586,658 | 378,210,901 |
| 2024-11-05 | 2.26 | 2.44 | 2.26 | 2.37 | +4.41% | 1,706,085 | 404,682,936 |
| 2024-11-04 | 2.21 | 2.35 | 2.18 | 2.27 | -2.58% | 1,596,862 | 359,493,308 |
| 2024-11-01 | 2.5 | 2.52 | 2.33 | 2.33 | -10.04% | 2,372,990 | 565,306,463 |
| 2024-10-31 | 2.54 | 2.79 | 2.48 | 2.59 | +1.97% | 4,316,970 | 1,155,177,772 |
| 2024-10-30 | 2.47 | 2.54 | 2.34 | 2.54 | +9.96% | 3,977,217 | 984,306,507 |
| 2024-10-29 | 2.11 | 2.31 | 1.98 | 2.31 | +10% | 1,664,642 | 359,246,956 |
| 2024-10-28 | 1.99 | 2.1 | 1.99 | 2.1 | +6.06% | 1,118,584 | 229,446,497 |
| 2024-10-25 | 1.89 | 2.02 | 1.88 | 1.98 | +4.76% | 1,049,887 | 206,213,689 |
| 2024-10-24 | 1.86 | 1.91 | 1.85 | 1.89 | +1.07% | 526,909 | 99,415,854 |
| 2024-10-23 | 1.87 | 1.9 | 1.85 | 1.87 | -1.58% | 712,264 | 133,724,194 |
| 2024-10-22 | 1.83 | 1.95 | 1.83 | 1.9 | +5.56% | 1,295,008 | 245,884,951 |
| 2024-10-21 | 1.82 | 1.83 | 1.78 | 1.8 | -0.55% | 490,623 | 88,341,138 |
| 2024-10-18 | 1.77 | 1.83 | 1.74 | 1.81 | +1.69% | 538,766 | 96,209,070 |
| 2024-10-17 | 1.81 | 1.84 | 1.78 | 1.78 | -2.73% | 566,120 | 102,351,137 |
| 2024-10-16 | 1.83 | 1.9 | 1.8 | 1.83 | -1.08% | 805,577 | 147,767,472 |
| 2024-10-15 | 1.81 | 1.94 | 1.76 | 1.85 | +0.54% | 943,129 | 174,123,787 |
| 2024-10-14 | 1.79 | 1.88 | 1.77 | 1.84 | +6.98% | 980,919 | 180,427,022 |
| 2024-10-11 | 1.79 | 1.81 | 1.71 | 1.72 | -4.44% | 439,382 | 77,059,089 |
| 2024-10-10 | 1.82 | 1.85 | 1.76 | 1.8 | -1.1% | 714,318 | 129,083,047 |
| 2024-10-09 | 1.95 | 1.96 | 1.82 | 1.82 | -9.9% | 1,144,836 | 213,203,791 |
| 2024-10-08 | 2.08 | 2.08 | 1.9 | 2.02 | +6.88% | 1,635,526 | 325,736,352 |
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：