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 |
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：