股票概览
2.99
+2.05%
+0.06
2.93
开盘价
2.99
最高价
2.91
最低价
964,837
成交量
数据更新至: 2025-03-25
技术指标
2.96
MA5 (5日均线)
2.99
MA10 (10日均线)
2.96
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 | 2.93 | 2.99 | 2.91 | 2.99 | +2.05% | 964,837 | 285,145,183 |
| 2025-03-24 | 2.91 | 2.95 | 2.89 | 2.93 | +0.34% | 990,908 | 289,267,136 |
| 2025-03-21 | 2.97 | 3 | 2.91 | 2.92 | -1.68% | 1,030,777 | 304,338,870 |
| 2025-03-20 | 2.98 | 3.02 | 2.97 | 2.97 | -0.34% | 783,097 | 234,170,997 |
| 2025-03-19 | 3.02 | 3.02 | 2.96 | 2.98 | -0.33% | 744,742 | 221,885,948 |
| 2025-03-18 | 3.01 | 3.03 | 2.98 | 2.99 | -0.66% | 806,842 | 241,987,284 |
| 2025-03-17 | 3.03 | 3.07 | 3 | 3.01 | -0.99% | 1,029,674 | 311,949,633 |
| 2025-03-14 | 3.04 | 3.07 | 3 | 3.04 | +1.33% | 1,258,555 | 381,275,368 |
| 2025-03-13 | 3.02 | 3.05 | 2.94 | 3 | -0.66% | 1,054,518 | 314,107,741 |
| 2025-03-12 | 3.03 | 3.07 | 2.99 | 3.02 | 0% | 1,253,819 | 379,365,930 |
| 2025-03-11 | 2.93 | 3.02 | 2.91 | 3.02 | +2.37% | 1,377,145 | 410,435,481 |
| 2025-03-10 | 2.97 | 3 | 2.92 | 2.95 | -0.34% | 832,895 | 245,748,755 |
| 2025-03-07 | 2.94 | 3 | 2.92 | 2.96 | +0.68% | 1,429,408 | 424,244,549 |
| 2025-03-06 | 2.95 | 2.97 | 2.92 | 2.94 | +0.68% | 1,071,158 | 314,983,092 |
| 2025-03-05 | 2.93 | 2.94 | 2.87 | 2.92 | -0.34% | 816,462 | 236,569,110 |
| 2025-03-04 | 2.9 | 2.94 | 2.88 | 2.93 | +0.69% | 789,796 | 230,007,078 |
| 2025-03-03 | 2.85 | 2.96 | 2.85 | 2.91 | +2.11% | 1,312,807 | 383,509,204 |
| 2025-02-28 | 2.92 | 2.93 | 2.84 | 2.85 | -2.4% | 896,020 | 257,677,044 |
| 2025-02-27 | 2.96 | 2.97 | 2.89 | 2.92 | -1.35% | 1,094,640 | 319,396,457 |
| 2025-02-26 | 2.89 | 2.97 | 2.88 | 2.96 | +2.42% | 1,423,711 | 416,924,876 |
| 2025-02-25 | 2.87 | 2.92 | 2.83 | 2.89 | +0.35% | 1,086,480 | 312,948,985 |
| 2025-02-24 | 2.92 | 2.95 | 2.87 | 2.88 | -1.03% | 1,007,067 | 292,429,668 |
| 2025-02-21 | 2.96 | 2.97 | 2.9 | 2.91 | -1.69% | 1,280,948 | 374,723,223 |
| 2025-02-20 | 2.9 | 2.99 | 2.88 | 2.96 | +2.42% | 1,797,417 | 530,505,915 |
| 2025-02-19 | 2.84 | 2.93 | 2.83 | 2.89 | +1.05% | 1,466,322 | 422,010,565 |
| 2025-02-18 | 2.85 | 2.97 | 2.84 | 2.86 | +1.78% | 2,065,123 | 596,821,836 |
| 2025-02-17 | 2.8 | 2.82 | 2.78 | 2.81 | +0.36% | 729,513 | 204,423,732 |
| 2025-02-14 | 2.8 | 2.81 | 2.78 | 2.8 | 0% | 640,795 | 178,936,748 |
| 2025-02-13 | 2.83 | 2.84 | 2.8 | 2.8 | -1.06% | 854,546 | 241,122,488 |
| 2025-02-12 | 2.82 | 2.83 | 2.78 | 2.83 | +1.07% | 798,042 | 224,216,533 |
| 2025-02-11 | 2.85 | 2.86 | 2.79 | 2.8 | -1.75% | 792,451 | 222,479,054 |
| 2025-02-10 | 2.86 | 2.88 | 2.83 | 2.85 | 0% | 880,308 | 250,768,323 |
| 2025-02-07 | 2.84 | 2.87 | 2.81 | 2.85 | +1.06% | 971,119 | 275,956,307 |
| 2025-02-06 | 2.77 | 2.83 | 2.75 | 2.82 | +1.81% | 860,811 | 240,839,155 |
| 2025-02-05 | 2.76 | 2.78 | 2.73 | 2.77 | +1.09% | 525,605 | 145,062,049 |
| 2025-01-27 | 2.76 | 2.81 | 2.74 | 2.74 | -0.36% | 634,269 | 175,758,112 |
| 2025-01-24 | 2.73 | 2.78 | 2.72 | 2.75 | +0.73% | 596,788 | 164,306,195 |
| 2025-01-23 | 2.77 | 2.81 | 2.73 | 2.73 | -0.36% | 615,866 | 170,658,088 |
| 2025-01-22 | 2.75 | 2.76 | 2.72 | 2.74 | -0.36% | 405,591 | 110,998,280 |
| 2025-01-21 | 2.8 | 2.81 | 2.74 | 2.75 | -1.43% | 599,145 | 165,210,767 |
| 2025-01-20 | 2.8 | 2.82 | 2.76 | 2.79 | +0.36% | 651,993 | 182,155,372 |
| 2025-01-17 | 2.77 | 2.79 | 2.74 | 2.78 | 0% | 513,954 | 142,425,375 |
| 2025-01-16 | 2.75 | 2.83 | 2.75 | 2.78 | +1.46% | 826,808 | 230,374,959 |
| 2025-01-15 | 2.78 | 2.79 | 2.73 | 2.74 | -1.08% | 618,273 | 170,005,393 |
| 2025-01-14 | 2.69 | 2.78 | 2.69 | 2.77 | +2.59% | 817,666 | 224,415,279 |
| 2025-01-13 | 2.65 | 2.71 | 2.63 | 2.7 | +1.5% | 632,572 | 169,423,873 |
| 2025-01-10 | 2.71 | 2.75 | 2.66 | 2.66 | -2.21% | 570,943 | 154,182,030 |
| 2025-01-09 | 2.71 | 2.74 | 2.7 | 2.72 | -0.37% | 439,176 | 119,696,217 |
| 2025-01-08 | 2.77 | 2.78 | 2.68 | 2.73 | -1.8% | 730,628 | 198,822,610 |
| 2025-01-07 | 2.76 | 2.79 | 2.72 | 2.78 | +1.09% | 574,875 | 158,155,305 |
| 2025-01-06 | 2.72 | 2.81 | 2.71 | 2.75 | +0.73% | 778,342 | 214,744,203 |
| 2025-01-03 | 2.81 | 2.84 | 2.72 | 2.73 | -2.5% | 852,946 | 236,828,534 |
| 2025-01-02 | 2.87 | 2.9 | 2.77 | 2.8 | -2.78% | 882,659 | 251,099,445 |
| 2024-12-31 | 2.96 | 2.98 | 2.86 | 2.88 | -2.7% | 877,880 | 255,018,456 |
| 2024-12-30 | 3.01 | 3.02 | 2.94 | 2.96 | -1.66% | 840,517 | 249,562,362 |
| 2024-12-27 | 3 | 3.05 | 2.98 | 3.01 | +0.67% | 792,588 | 239,695,828 |
| 2024-12-26 | 3 | 3.02 | 2.98 | 2.99 | 0% | 542,933 | 162,843,739 |
| 2024-12-25 | 3.04 | 3.05 | 2.95 | 2.99 | -1.32% | 696,147 | 207,281,081 |
| 2024-12-24 | 3.01 | 3.04 | 2.99 | 3.03 | +0.33% | 774,677 | 233,814,689 |
| 2024-12-23 | 3.12 | 3.14 | 3.01 | 3.02 | -2.89% | 989,625 | 302,404,751 |
| 2024-12-20 | 3.13 | 3.14 | 3.1 | 3.11 | -0.96% | 768,883 | 239,594,051 |
| 2024-12-19 | 3.12 | 3.15 | 3.09 | 3.14 | 0% | 861,494 | 268,616,127 |
| 2024-12-18 | 3.14 | 3.18 | 3.13 | 3.14 | +0.32% | 952,969 | 300,287,343 |
| 2024-12-17 | 3.23 | 3.24 | 3.11 | 3.13 | -2.49% | 1,323,306 | 417,286,944 |
| 2024-12-16 | 3.22 | 3.31 | 3.19 | 3.21 | -0.31% | 1,429,782 | 462,657,848 |
| 2024-12-13 | 3.34 | 3.36 | 3.21 | 3.22 | -4.17% | 2,061,022 | 674,013,959 |
| 2024-12-12 | 3.4 | 3.44 | 3.32 | 3.36 | -1.18% | 1,982,034 | 667,186,810 |
| 2024-12-11 | 3.3 | 3.47 | 3.29 | 3.4 | -0.29% | 3,196,183 | 1,084,450,130 |
| 2024-12-10 | 3.53 | 3.62 | 3.38 | 3.41 | +1.49% | 7,282,505 | 2,542,243,797 |
| 2024-12-09 | 3.12 | 3.36 | 3.11 | 3.36 | +10.16% | 3,545,432 | 1,175,483,489 |
| 2024-12-06 | 2.96 | 3.09 | 2.95 | 3.05 | +3.39% | 1,644,691 | 497,786,838 |
| 2024-12-05 | 2.94 | 2.96 | 2.93 | 2.95 | -0.34% | 668,571 | 196,795,396 |
| 2024-12-04 | 2.97 | 2.99 | 2.94 | 2.96 | -0.34% | 852,935 | 252,713,240 |
| 2024-12-03 | 2.97 | 2.99 | 2.94 | 2.97 | +0.34% | 664,858 | 196,874,003 |
| 2024-12-02 | 2.87 | 2.97 | 2.86 | 2.96 | +2.78% | 993,460 | 290,909,067 |
| 2024-11-29 | 2.85 | 2.89 | 2.81 | 2.88 | +1.05% | 705,454 | 201,838,659 |
| 2024-11-28 | 2.86 | 2.9 | 2.85 | 2.85 | 0% | 682,556 | 195,902,590 |
| 2024-11-27 | 2.84 | 2.86 | 2.77 | 2.85 | +0.35% | 720,590 | 202,980,076 |
| 2024-11-26 | 2.86 | 2.89 | 2.84 | 2.84 | -0.7% | 535,518 | 153,217,112 |
| 2024-11-25 | 2.89 | 2.92 | 2.83 | 2.86 | -0.35% | 710,088 | 204,107,573 |
| 2024-11-22 | 2.96 | 2.97 | 2.86 | 2.87 | -3.37% | 1,009,145 | 294,332,297 |
| 2024-11-21 | 2.96 | 3 | 2.94 | 2.97 | 0% | 671,753 | 199,116,204 |
| 2024-11-20 | 2.93 | 3 | 2.91 | 2.97 | +1.02% | 884,999 | 262,444,582 |
| 2024-11-19 | 2.92 | 2.94 | 2.85 | 2.94 | +0.68% | 996,823 | 288,520,435 |
| 2024-11-18 | 2.93 | 3 | 2.9 | 2.92 | 0% | 1,153,001 | 339,662,280 |
| 2024-11-15 | 2.99 | 3.01 | 2.91 | 2.92 | -3.95% | 1,456,944 | 431,366,022 |
| 2024-11-14 | 3.03 | 3.15 | 3.01 | 3.04 | 0% | 1,973,081 | 610,190,425 |
| 2024-11-13 | 3 | 3.08 | 2.99 | 3.04 | +0.66% | 1,113,538 | 337,429,868 |
| 2024-11-12 | 3.08 | 3.12 | 2.99 | 3.02 | -1.95% | 1,657,773 | 507,758,848 |
| 2024-11-11 | 3.08 | 3.11 | 3.05 | 3.08 | 0% | 1,382,972 | 425,000,722 |
| 2024-11-08 | 3.22 | 3.24 | 3.07 | 3.08 | -3.14% | 2,360,405 | 740,310,221 |
| 2024-11-07 | 3.1 | 3.23 | 3.08 | 3.18 | +2.25% | 2,331,445 | 736,120,075 |
| 2024-11-06 | 3.11 | 3.17 | 3.08 | 3.11 | 0% | 2,275,079 | 711,288,013 |
| 2024-11-05 | 2.97 | 3.15 | 2.97 | 3.11 | +3.67% | 3,024,770 | 928,820,856 |
| 2024-11-04 | 3.08 | 3.08 | 2.93 | 3 | -3.85% | 3,235,851 | 964,240,029 |
| 2024-11-01 | 2.88 | 3.17 | 2.86 | 3.12 | +8.33% | 5,165,824 | 1,590,770,409 |
| 2024-10-31 | 2.84 | 2.93 | 2.82 | 2.88 | +0.7% | 1,317,731 | 380,127,378 |
| 2024-10-30 | 2.82 | 2.9 | 2.8 | 2.86 | +1.06% | 1,340,037 | 381,050,060 |
| 2024-10-29 | 2.93 | 2.95 | 2.81 | 2.83 | -3.41% | 1,393,395 | 398,481,858 |
| 2024-10-28 | 2.86 | 2.95 | 2.86 | 2.93 | +3.17% | 1,559,280 | 454,953,219 |
| 2024-10-25 | 2.75 | 2.88 | 2.75 | 2.84 | +2.9% | 1,403,756 | 396,108,593 |
| 2024-10-24 | 2.79 | 2.81 | 2.74 | 2.76 | -1.43% | 752,142 | 207,751,275 |
| 2024-10-23 | 2.8 | 2.83 | 2.77 | 2.8 | +0.36% | 1,288,614 | 360,742,899 |
| 2024-10-22 | 2.68 | 2.8 | 2.66 | 2.79 | +3.72% | 1,680,286 | 461,337,967 |
| 2024-10-21 | 2.73 | 2.76 | 2.67 | 2.69 | -1.1% | 1,216,374 | 328,560,134 |
| 2024-10-18 | 2.65 | 2.76 | 2.59 | 2.72 | +1.49% | 1,671,810 | 445,156,896 |
| 2024-10-17 | 2.8 | 2.81 | 2.68 | 2.68 | -3.6% | 1,276,106 | 348,079,548 |
| 2024-10-16 | 2.65 | 2.85 | 2.63 | 2.78 | +4.12% | 1,703,615 | 468,471,546 |
| 2024-10-15 | 2.73 | 2.76 | 2.67 | 2.67 | -2.91% | 952,619 | 258,834,479 |
| 2024-10-14 | 2.74 | 2.77 | 2.68 | 2.75 | +1.1% | 899,358 | 245,683,749 |
| 2024-10-11 | 2.81 | 2.82 | 2.68 | 2.72 | -3.2% | 973,641 | 267,432,301 |
| 2024-10-10 | 2.83 | 2.9 | 2.75 | 2.81 | +1.08% | 1,392,465 | 395,241,800 |
| 2024-10-09 | 3.01 | 3.01 | 2.77 | 2.78 | -9.45% | 2,036,524 | 586,326,072 |
| 2024-10-08 | 3.25 | 3.25 | 2.92 | 3.07 | +4.07% | 3,333,358 | 1,030,231,021 |
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：