股票概览
2.84
+0.35%
+0.01
2.84
开盘价
2.85
最高价
2.81
最低价
63,119
成交量
数据更新至: 2025-03-25
技术指标
2.89
MA5 (5日均线)
2.90
MA10 (10日均线)
2.93
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 | 2.84 | 2.85 | 2.81 | 2.84 | +0.35% | 63,119 | 17,825,303 |
| 2025-03-24 | 2.93 | 2.93 | 2.79 | 2.83 | -3.08% | 174,155 | 49,642,468 |
| 2025-03-21 | 2.93 | 2.98 | 2.91 | 2.92 | -0.34% | 154,070 | 45,320,187 |
| 2025-03-20 | 2.92 | 2.96 | 2.91 | 2.93 | +0.34% | 109,478 | 32,123,950 |
| 2025-03-19 | 2.91 | 2.92 | 2.89 | 2.92 | +0.34% | 55,506 | 16,113,370 |
| 2025-03-18 | 2.93 | 2.93 | 2.88 | 2.91 | -0.34% | 106,069 | 30,773,622 |
| 2025-03-17 | 2.94 | 2.98 | 2.92 | 2.92 | -0.34% | 143,119 | 42,137,936 |
| 2025-03-14 | 2.89 | 2.93 | 2.87 | 2.93 | +1.74% | 130,364 | 37,917,851 |
| 2025-03-13 | 2.91 | 2.91 | 2.86 | 2.88 | -0.69% | 92,938 | 26,721,285 |
| 2025-03-12 | 2.92 | 2.93 | 2.89 | 2.9 | -0.68% | 126,058 | 36,603,997 |
| 2025-03-11 | 2.91 | 2.93 | 2.87 | 2.92 | +0.34% | 72,248 | 20,938,199 |
| 2025-03-10 | 2.91 | 2.93 | 2.88 | 2.91 | 0% | 103,829 | 30,160,421 |
| 2025-03-07 | 2.97 | 2.98 | 2.9 | 2.91 | -2.35% | 116,736 | 34,157,511 |
| 2025-03-06 | 2.93 | 2.99 | 2.91 | 2.98 | +2.05% | 121,106 | 35,732,757 |
| 2025-03-05 | 2.95 | 2.96 | 2.9 | 2.92 | -1.35% | 108,829 | 31,775,976 |
| 2025-03-04 | 2.92 | 2.99 | 2.91 | 2.96 | +0.68% | 112,940 | 33,270,960 |
| 2025-03-03 | 2.97 | 3 | 2.92 | 2.94 | -0.34% | 112,532 | 33,319,611 |
| 2025-02-28 | 3.03 | 3.05 | 2.94 | 2.95 | -2.96% | 160,943 | 48,168,802 |
| 2025-02-27 | 3.06 | 3.11 | 3.01 | 3.04 | -0.98% | 142,798 | 43,639,342 |
| 2025-02-26 | 3.03 | 3.08 | 3.03 | 3.07 | +1.32% | 156,848 | 47,944,612 |
| 2025-02-25 | 3.06 | 3.08 | 2.98 | 3.03 | -1.62% | 243,080 | 73,717,516 |
| 2025-02-24 | 3.08 | 3.16 | 3.08 | 3.08 | +0.33% | 141,898 | 44,144,549 |
| 2025-02-21 | 3.11 | 3.13 | 3.05 | 3.07 | -1.6% | 151,113 | 46,497,956 |
| 2025-02-20 | 3.1 | 3.12 | 3.05 | 3.12 | +0.32% | 117,658 | 36,305,652 |
| 2025-02-19 | 3.1 | 3.19 | 3.07 | 3.11 | 0% | 161,470 | 50,285,239 |
| 2025-02-18 | 3.15 | 3.17 | 3.1 | 3.11 | -0.96% | 203,828 | 63,692,511 |
| 2025-02-17 | 3.05 | 3.16 | 3.04 | 3.14 | +3.29% | 222,086 | 69,098,127 |
| 2025-02-14 | 3.11 | 3.11 | 3.02 | 3.04 | -2.25% | 189,688 | 57,716,710 |
| 2025-02-13 | 3.11 | 3.16 | 3.1 | 3.11 | +0.32% | 213,407 | 66,686,448 |
| 2025-02-12 | 3.04 | 3.11 | 3.02 | 3.1 | +1.97% | 208,169 | 63,751,594 |
| 2025-02-11 | 3.11 | 3.12 | 3.01 | 3.04 | -1.94% | 174,983 | 53,139,869 |
| 2025-02-10 | 3.05 | 3.12 | 3.04 | 3.1 | +1.97% | 176,029 | 54,386,017 |
| 2025-02-07 | 3.03 | 3.1 | 3.02 | 3.04 | +0.33% | 222,073 | 68,006,748 |
| 2025-02-06 | 2.97 | 3.05 | 2.95 | 3.03 | +1.68% | 148,145 | 44,411,322 |
| 2025-02-05 | 2.97 | 2.99 | 2.93 | 2.98 | +1.36% | 111,740 | 33,124,606 |
| 2025-01-27 | 2.96 | 3.05 | 2.94 | 2.94 | 0% | 154,872 | 46,290,469 |
| 2025-01-24 | 2.96 | 2.99 | 2.9 | 2.94 | -1.67% | 193,095 | 56,776,186 |
| 2025-01-23 | 3.06 | 3.19 | 2.97 | 2.99 | -0.66% | 277,486 | 84,759,949 |
| 2025-01-22 | 3.13 | 3.15 | 3.01 | 3.01 | -5.05% | 266,005 | 81,416,234 |
| 2025-01-21 | 3.25 | 3.27 | 3.14 | 3.17 | -1.86% | 343,176 | 109,599,573 |
| 2025-01-20 | 3.11 | 3.39 | 3.03 | 3.23 | +3.86% | 487,097 | 156,228,196 |
| 2025-01-17 | 3.16 | 3.18 | 3.07 | 3.11 | -2.51% | 308,450 | 96,313,213 |
| 2025-01-16 | 3.19 | 3.33 | 3.15 | 3.19 | -0.93% | 461,823 | 148,604,583 |
| 2025-01-15 | 3.31 | 3.5 | 3.21 | 3.22 | -3.59% | 792,711 | 263,443,227 |
| 2025-01-14 | 3.34 | 3.34 | 3.15 | 3.34 | +9.87% | 605,197 | 196,962,137 |
| 2025-01-13 | 3.04 | 3.04 | 3.04 | 3.04 | +10.14% | 45,315 | 13,775,906 |
| 2025-01-10 | 2.82 | 2.87 | 2.74 | 2.76 | -2.47% | 138,069 | 38,688,236 |
| 2025-01-09 | 2.81 | 2.89 | 2.78 | 2.83 | +0.35% | 107,145 | 30,472,109 |
| 2025-01-08 | 2.82 | 2.84 | 2.74 | 2.82 | +0.36% | 114,013 | 31,905,123 |
| 2025-01-07 | 2.8 | 2.85 | 2.75 | 2.81 | +1.44% | 98,049 | 27,487,711 |
| 2025-01-06 | 2.79 | 2.82 | 2.7 | 2.77 | -0.72% | 109,813 | 30,317,058 |
| 2025-01-03 | 2.9 | 2.91 | 2.78 | 2.79 | -3.79% | 164,752 | 46,626,008 |
| 2025-01-02 | 2.95 | 3.01 | 2.87 | 2.9 | -1.36% | 165,816 | 48,843,801 |
| 2024-12-31 | 3.1 | 3.1 | 2.94 | 2.94 | -3.29% | 192,288 | 57,893,028 |
| 2024-12-30 | 3.11 | 3.12 | 3.02 | 3.04 | -2.25% | 176,272 | 53,677,016 |
| 2024-12-27 | 3.02 | 3.16 | 3.01 | 3.11 | +2.98% | 174,877 | 54,331,203 |
| 2024-12-26 | 3.1 | 3.13 | 3 | 3.02 | -2.58% | 206,089 | 62,752,880 |
| 2024-12-25 | 3.16 | 3.17 | 3.06 | 3.1 | -2.52% | 139,944 | 43,413,607 |
| 2024-12-24 | 3.18 | 3.19 | 3.07 | 3.18 | +1.6% | 229,811 | 71,807,511 |
| 2024-12-23 | 3.41 | 3.41 | 3.1 | 3.13 | -8.21% | 356,433 | 114,430,386 |
| 2024-12-20 | 3.4 | 3.49 | 3.37 | 3.41 | +0.89% | 194,979 | 66,954,847 |
| 2024-12-19 | 3.41 | 3.48 | 3.36 | 3.38 | -2.31% | 196,708 | 67,026,202 |
| 2024-12-18 | 3.46 | 3.53 | 3.37 | 3.46 | 0% | 250,308 | 86,229,396 |
| 2024-12-17 | 3.56 | 3.61 | 3.44 | 3.46 | -2.54% | 334,374 | 117,257,041 |
| 2024-12-16 | 3.4 | 3.69 | 3.38 | 3.55 | +4.41% | 436,311 | 155,022,722 |
| 2024-12-13 | 3.45 | 3.48 | 3.36 | 3.4 | -2.58% | 254,727 | 86,641,599 |
| 2024-12-12 | 3.4 | 3.53 | 3.36 | 3.49 | +2.35% | 349,606 | 121,018,535 |
| 2024-12-11 | 3.25 | 3.41 | 3.22 | 3.41 | +4.92% | 373,501 | 125,839,382 |
| 2024-12-10 | 3.39 | 3.42 | 3.24 | 3.25 | -1.22% | 283,573 | 93,937,809 |
| 2024-12-09 | 3.41 | 3.44 | 3.24 | 3.29 | -3.8% | 347,552 | 115,349,146 |
| 2024-12-06 | 3.38 | 3.44 | 3.32 | 3.42 | +1.79% | 271,839 | 92,138,432 |
| 2024-12-05 | 3.37 | 3.4 | 3.31 | 3.36 | +0.3% | 248,575 | 83,247,885 |
| 2024-12-04 | 3.46 | 3.5 | 3.33 | 3.35 | -3.74% | 424,935 | 144,832,855 |
| 2024-12-03 | 3.38 | 3.68 | 3.38 | 3.48 | +0.58% | 772,257 | 271,524,085 |
| 2024-12-02 | 3.52 | 3.53 | 3.3 | 3.46 | +1.76% | 995,893 | 343,497,954 |
| 2024-11-29 | 3.09 | 3.4 | 3.07 | 3.4 | +10.03% | 513,625 | 170,811,333 |
| 2024-11-28 | 3.15 | 3.18 | 3.07 | 3.09 | -2.83% | 304,864 | 95,311,200 |
| 2024-11-27 | 3.15 | 3.19 | 3.06 | 3.18 | 0% | 317,070 | 99,170,749 |
| 2024-11-26 | 3.14 | 3.23 | 3.11 | 3.18 | +0.63% | 321,840 | 101,697,225 |
| 2024-11-25 | 3.13 | 3.17 | 3.03 | 3.16 | +0.96% | 353,821 | 110,397,644 |
| 2024-11-22 | 3.02 | 3.25 | 3.02 | 3.13 | +3.64% | 583,258 | 183,104,320 |
| 2024-11-21 | 2.96 | 3.12 | 2.91 | 3.02 | +2.03% | 297,548 | 89,586,022 |
| 2024-11-20 | 2.91 | 2.97 | 2.85 | 2.96 | +1.72% | 217,335 | 63,601,532 |
| 2024-11-19 | 2.89 | 2.92 | 2.81 | 2.91 | +1.04% | 191,778 | 55,184,030 |
| 2024-11-18 | 2.8 | 2.9 | 2.8 | 2.88 | +2.86% | 240,723 | 68,683,180 |
| 2024-11-15 | 2.88 | 2.91 | 2.79 | 2.8 | -3.11% | 181,650 | 51,795,691 |
| 2024-11-14 | 2.98 | 3.01 | 2.88 | 2.89 | -1.7% | 171,120 | 50,032,949 |
| 2024-11-13 | 2.97 | 2.99 | 2.89 | 2.94 | -1.67% | 182,271 | 53,456,998 |
| 2024-11-12 | 3.08 | 3.1 | 2.96 | 2.99 | -3.55% | 316,446 | 96,060,191 |
| 2024-11-11 | 3.06 | 3.13 | 3.03 | 3.1 | -2.52% | 386,757 | 118,834,999 |
| 2024-11-08 | 3.26 | 3.36 | 3.14 | 3.18 | +3.58% | 903,048 | 291,437,813 |
| 2024-11-07 | 2.93 | 3.1 | 2.92 | 3.07 | +3.72% | 454,791 | 138,099,245 |
| 2024-11-06 | 2.94 | 2.99 | 2.83 | 2.96 | +1.02% | 384,516 | 112,161,596 |
| 2024-11-05 | 2.88 | 2.95 | 2.85 | 2.93 | +1.74% | 372,200 | 108,429,465 |
| 2024-11-04 | 2.86 | 2.94 | 2.83 | 2.88 | -1.37% | 324,328 | 92,931,745 |
| 2024-11-01 | 3.15 | 3.15 | 2.85 | 2.92 | -1.02% | 744,697 | 220,749,242 |
| 2024-10-31 | 2.69 | 2.95 | 2.65 | 2.95 | +10.07% | 281,159 | 80,046,317 |
| 2024-10-30 | 2.68 | 2.73 | 2.64 | 2.68 | 0% | 167,381 | 44,821,476 |
| 2024-10-29 | 2.82 | 2.84 | 2.68 | 2.68 | -4.96% | 200,278 | 54,758,630 |
| 2024-10-28 | 2.72 | 2.82 | 2.71 | 2.82 | +3.3% | 228,114 | 63,608,490 |
| 2024-10-25 | 2.68 | 2.74 | 2.68 | 2.73 | +1.87% | 124,991 | 33,956,175 |
| 2024-10-24 | 2.63 | 2.71 | 2.62 | 2.68 | +1.9% | 178,870 | 47,693,942 |
| 2024-10-23 | 2.64 | 2.69 | 2.62 | 2.63 | 0% | 168,500 | 44,582,657 |
| 2024-10-22 | 2.59 | 2.64 | 2.58 | 2.63 | +1.94% | 130,637 | 34,142,797 |
| 2024-10-21 | 2.61 | 2.62 | 2.56 | 2.58 | -1.53% | 180,122 | 46,538,188 |
| 2024-10-18 | 2.6 | 2.65 | 2.55 | 2.62 | +0.77% | 191,917 | 49,793,226 |
| 2024-10-17 | 2.73 | 2.73 | 2.59 | 2.6 | -4.41% | 201,165 | 53,300,949 |
| 2024-10-16 | 2.64 | 2.73 | 2.64 | 2.72 | +2.64% | 158,510 | 42,798,982 |
| 2024-10-15 | 2.67 | 2.74 | 2.63 | 2.65 | -1.49% | 125,541 | 33,703,096 |
| 2024-10-14 | 2.67 | 2.74 | 2.63 | 2.69 | +3.07% | 183,968 | 49,138,220 |
| 2024-10-11 | 2.62 | 2.66 | 2.57 | 2.61 | -0.38% | 166,688 | 43,515,975 |
| 2024-10-10 | 2.63 | 2.68 | 2.55 | 2.62 | -0.38% | 205,198 | 53,765,404 |
| 2024-10-09 | 2.87 | 2.87 | 2.63 | 2.63 | -9.93% | 331,763 | 90,120,080 |
| 2024-10-08 | 3.13 | 3.13 | 2.78 | 2.92 | +2.46% | 453,217 | 133,005,993 |
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：