股票概览
2.94
-0.34%
-0.01
2.95
开盘价
2.96
最高价
2.89
最低价
197,911
成交量
数据更新至: 2025-03-25
技术指标
3.02
MA5 (5日均线)
3.07
MA10 (10日均线)
3.11
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 | 2.95 | 2.96 | 2.89 | 2.94 | -0.34% | 197,911 | 57,733,848 |
| 2025-03-24 | 3.04 | 3.05 | 2.88 | 2.95 | -2.96% | 499,841 | 147,591,071 |
| 2025-03-21 | 3.07 | 3.1 | 3.02 | 3.04 | -0.98% | 328,901 | 100,343,316 |
| 2025-03-20 | 3.09 | 3.13 | 3.07 | 3.07 | -0.97% | 301,181 | 93,210,966 |
| 2025-03-19 | 3.15 | 3.15 | 3.08 | 3.1 | -1.59% | 305,579 | 94,854,175 |
| 2025-03-18 | 3.19 | 3.22 | 3.13 | 3.15 | -1.25% | 303,413 | 95,603,510 |
| 2025-03-17 | 3.21 | 3.28 | 3.18 | 3.19 | 0% | 555,563 | 179,023,401 |
| 2025-03-14 | 3.02 | 3.22 | 3.01 | 3.19 | +5.63% | 847,689 | 266,152,329 |
| 2025-03-13 | 3.06 | 3.1 | 3 | 3.02 | -1.31% | 328,957 | 99,565,557 |
| 2025-03-12 | 3.07 | 3.15 | 3.04 | 3.06 | 0% | 403,426 | 123,961,412 |
| 2025-03-11 | 3.06 | 3.08 | 3.03 | 3.06 | -1.29% | 349,902 | 106,715,080 |
| 2025-03-10 | 3.09 | 3.17 | 3.06 | 3.1 | +1.31% | 392,789 | 121,928,100 |
| 2025-03-07 | 3.12 | 3.12 | 3.05 | 3.06 | -1.92% | 324,389 | 99,881,305 |
| 2025-03-06 | 3.13 | 3.14 | 3.08 | 3.12 | +0.32% | 256,577 | 79,976,879 |
| 2025-03-05 | 3.15 | 3.16 | 3.06 | 3.11 | -1.27% | 262,985 | 81,404,022 |
| 2025-03-04 | 3.14 | 3.15 | 3.1 | 3.15 | +0.32% | 210,200 | 65,694,941 |
| 2025-03-03 | 3.2 | 3.24 | 3.12 | 3.14 | -1.26% | 294,361 | 93,581,202 |
| 2025-02-28 | 3.35 | 3.36 | 3.18 | 3.18 | -5.07% | 359,299 | 117,557,756 |
| 2025-02-27 | 3.26 | 3.42 | 3.26 | 3.35 | +3.08% | 527,722 | 176,003,530 |
| 2025-02-26 | 3.2 | 3.25 | 3.19 | 3.25 | +2.2% | 283,492 | 91,339,277 |
| 2025-02-25 | 3.18 | 3.25 | 3.15 | 3.18 | -0.93% | 276,610 | 88,414,412 |
| 2025-02-24 | 3.18 | 3.3 | 3.18 | 3.21 | +1.58% | 356,301 | 115,510,913 |
| 2025-02-21 | 3.22 | 3.25 | 3.12 | 3.16 | -0.94% | 274,361 | 86,723,872 |
| 2025-02-20 | 3.19 | 3.23 | 3.16 | 3.19 | +0.63% | 244,804 | 78,349,690 |
| 2025-02-19 | 3.18 | 3.2 | 3.14 | 3.17 | -0.31% | 287,943 | 91,228,124 |
| 2025-02-18 | 3.36 | 3.37 | 3.17 | 3.18 | -4.79% | 388,548 | 126,145,814 |
| 2025-02-17 | 3.21 | 3.39 | 3.21 | 3.34 | +4.7% | 481,141 | 159,793,602 |
| 2025-02-14 | 3.27 | 3.29 | 3.19 | 3.19 | -2.74% | 286,004 | 92,435,129 |
| 2025-02-13 | 3.26 | 3.35 | 3.24 | 3.28 | +0.61% | 372,856 | 122,895,465 |
| 2025-02-12 | 3.29 | 3.3 | 3.22 | 3.26 | -0.61% | 282,256 | 91,759,245 |
| 2025-02-11 | 3.34 | 3.38 | 3.24 | 3.28 | -1.5% | 306,277 | 100,609,501 |
| 2025-02-10 | 3.2 | 3.33 | 3.18 | 3.33 | +5.05% | 416,734 | 136,280,349 |
| 2025-02-07 | 3.07 | 3.29 | 3.06 | 3.17 | +3.26% | 572,235 | 181,802,513 |
| 2025-02-06 | 3.07 | 3.1 | 3 | 3.07 | 0% | 379,825 | 115,986,910 |
| 2025-02-05 | 3.03 | 3.09 | 3 | 3.07 | +1.66% | 389,838 | 119,040,972 |
| 2025-01-27 | 3.02 | 3.11 | 3.02 | 3.02 | -10.12% | 729,013 | 222,061,445 |
| 2025-01-24 | 3.35 | 3.39 | 3.31 | 3.36 | 0% | 256,974 | 85,782,016 |
| 2025-01-23 | 3.42 | 3.48 | 3.35 | 3.36 | -1.18% | 261,778 | 89,483,643 |
| 2025-01-22 | 3.45 | 3.45 | 3.38 | 3.4 | -1.73% | 174,624 | 59,390,605 |
| 2025-01-21 | 3.54 | 3.57 | 3.43 | 3.46 | -1.7% | 229,161 | 79,518,597 |
| 2025-01-20 | 3.52 | 3.58 | 3.45 | 3.52 | +0.86% | 269,376 | 94,994,452 |
| 2025-01-17 | 3.51 | 3.52 | 3.45 | 3.49 | -1.13% | 181,590 | 63,228,452 |
| 2025-01-16 | 3.51 | 3.6 | 3.47 | 3.53 | +1.15% | 287,469 | 101,671,645 |
| 2025-01-15 | 3.49 | 3.53 | 3.45 | 3.49 | +0.29% | 284,401 | 99,467,596 |
| 2025-01-14 | 3.34 | 3.48 | 3.34 | 3.48 | +4.5% | 269,405 | 92,421,211 |
| 2025-01-13 | 3.28 | 3.36 | 3.19 | 3.33 | 0% | 196,147 | 64,580,408 |
| 2025-01-10 | 3.49 | 3.5 | 3.33 | 3.33 | -4.58% | 222,478 | 75,716,537 |
| 2025-01-09 | 3.46 | 3.54 | 3.44 | 3.49 | 0% | 211,870 | 74,034,034 |
| 2025-01-08 | 3.47 | 3.53 | 3.38 | 3.49 | +0.29% | 253,556 | 87,687,565 |
| 2025-01-07 | 3.45 | 3.48 | 3.35 | 3.48 | +1.46% | 226,660 | 77,412,917 |
| 2025-01-06 | 3.37 | 3.44 | 3.25 | 3.43 | -0.29% | 285,762 | 96,189,156 |
| 2025-01-03 | 3.69 | 3.72 | 3.42 | 3.44 | -6.78% | 515,835 | 180,480,247 |
| 2025-01-02 | 3.58 | 3.79 | 3.55 | 3.69 | +2.5% | 501,839 | 186,110,917 |
| 2024-12-31 | 3.64 | 3.75 | 3.6 | 3.6 | -1.1% | 344,223 | 126,331,280 |
| 2024-12-30 | 3.7 | 3.71 | 3.59 | 3.64 | -2.41% | 281,406 | 102,230,127 |
| 2024-12-27 | 3.69 | 3.8 | 3.65 | 3.73 | +1.08% | 354,952 | 133,027,771 |
| 2024-12-26 | 3.7 | 3.78 | 3.66 | 3.69 | -1.34% | 450,599 | 167,450,287 |
| 2024-12-25 | 3.86 | 3.86 | 3.61 | 3.74 | -3.36% | 528,833 | 196,310,970 |
| 2024-12-24 | 3.83 | 3.91 | 3.77 | 3.87 | +0.78% | 336,464 | 129,574,720 |
| 2024-12-23 | 4.09 | 4.1 | 3.83 | 3.84 | -6.34% | 513,810 | 201,737,467 |
| 2024-12-20 | 4.07 | 4.2 | 4.05 | 4.1 | +0.49% | 396,906 | 164,196,196 |
| 2024-12-19 | 4.08 | 4.16 | 3.98 | 4.08 | -2.39% | 477,504 | 193,212,317 |
| 2024-12-18 | 4.3 | 4.36 | 4.15 | 4.18 | -4.78% | 668,895 | 281,701,676 |
| 2024-12-17 | 4.66 | 4.69 | 4.27 | 4.39 | -7.38% | 971,458 | 426,971,755 |
| 2024-12-16 | 4.61 | 4.88 | 4.5 | 4.74 | +1.5% | 1,074,968 | 509,009,936 |
| 2024-12-13 | 4.9 | 4.91 | 4.67 | 4.67 | -6.97% | 1,238,687 | 591,268,224 |
| 2024-12-12 | 4.63 | 5.11 | 4.53 | 5.02 | +6.81% | 1,807,486 | 883,082,716 |
| 2024-12-11 | 4.35 | 4.86 | 4.34 | 4.7 | +3.98% | 1,292,761 | 596,624,898 |
| 2024-12-10 | 4.89 | 4.95 | 4.46 | 4.52 | -2.59% | 1,738,693 | 822,676,291 |
| 2024-12-09 | 4.38 | 4.82 | 4.32 | 4.64 | +5.94% | 1,859,733 | 866,562,831 |
| 2024-12-06 | 4.17 | 4.47 | 4.13 | 4.38 | +3.3% | 993,396 | 432,297,857 |
| 2024-12-05 | 4.15 | 4.31 | 4.08 | 4.24 | -2.3% | 1,009,935 | 420,512,408 |
| 2024-12-04 | 4.08 | 4.6 | 4 | 4.34 | +3.83% | 1,514,276 | 664,400,975 |
| 2024-12-03 | 4.34 | 4.34 | 4.15 | 4.18 | -4.57% | 885,967 | 372,205,023 |
| 2024-12-02 | 4.14 | 4.4 | 4.1 | 4.38 | +5.54% | 1,172,215 | 500,495,054 |
| 2024-11-29 | 3.95 | 4.29 | 3.91 | 4.15 | +4.27% | 1,400,697 | 578,289,059 |
| 2024-11-28 | 3.77 | 4.13 | 3.72 | 3.98 | +5.01% | 975,353 | 381,716,027 |
| 2024-11-27 | 3.79 | 3.81 | 3.61 | 3.79 | -1.81% | 546,535 | 203,169,582 |
| 2024-11-26 | 3.72 | 3.9 | 3.7 | 3.86 | +3.21% | 708,516 | 270,722,467 |
| 2024-11-25 | 3.66 | 3.89 | 3.6 | 3.74 | +0.54% | 455,654 | 169,270,399 |
| 2024-11-22 | 3.94 | 3.99 | 3.65 | 3.72 | -6.77% | 775,619 | 297,964,643 |
| 2024-11-21 | 3.88 | 4.05 | 3.83 | 3.99 | +2.31% | 766,107 | 302,029,914 |
| 2024-11-20 | 3.84 | 3.94 | 3.79 | 3.9 | +1.56% | 727,187 | 280,889,827 |
| 2024-11-19 | 3.71 | 3.85 | 3.64 | 3.84 | +2.95% | 612,007 | 229,301,430 |
| 2024-11-18 | 3.75 | 3.86 | 3.62 | 3.73 | +0.54% | 481,154 | 179,483,084 |
| 2024-11-15 | 3.81 | 3.88 | 3.69 | 3.71 | -3.64% | 575,888 | 218,207,389 |
| 2024-11-14 | 3.94 | 4.05 | 3.83 | 3.85 | -4.47% | 624,839 | 245,267,966 |
| 2024-11-13 | 4.2 | 4.28 | 3.98 | 4.03 | -8.62% | 1,079,297 | 439,089,018 |
| 2024-11-12 | 4.33 | 4.87 | 4.18 | 4.41 | -4.96% | 1,820,849 | 798,992,426 |
| 2024-11-11 | 5.14 | 5.14 | 4.64 | 4.64 | -9.9% | 835,211 | 399,792,270 |
| 2024-11-08 | 5.15 | 5.15 | 4.68 | 5.15 | +10.04% | 969,613 | 492,350,470 |
| 2024-11-07 | 4.2 | 4.68 | 3.92 | 4.68 | +10.12% | 1,292,183 | 562,079,958 |
| 2024-11-06 | 4.19 | 4.25 | 3.94 | 4.25 | +10.1% | 1,685,451 | 709,899,411 |
| 2024-11-05 | 3.66 | 3.86 | 3.65 | 3.86 | +9.97% | 257,055 | 96,868,795 |
| 2024-11-04 | 3.23 | 3.51 | 3.11 | 3.51 | +10.03% | 913,149 | 306,973,263 |
| 2024-11-01 | 3.1 | 3.35 | 3.1 | 3.19 | +2.9% | 702,878 | 225,438,782 |
| 2024-10-31 | 3.05 | 3.19 | 3.05 | 3.1 | +4.38% | 523,951 | 163,465,187 |
| 2024-10-30 | 2.99 | 3.04 | 2.93 | 2.97 | -0.34% | 293,959 | 87,527,644 |
| 2024-10-29 | 3.16 | 3.19 | 2.98 | 2.98 | -5.4% | 474,825 | 144,721,741 |
| 2024-10-28 | 2.96 | 3.17 | 2.94 | 3.15 | +5.35% | 740,314 | 227,340,992 |
| 2024-10-25 | 3.02 | 3.03 | 2.94 | 2.99 | -1.97% | 595,170 | 177,017,820 |
| 2024-10-24 | 2.98 | 3.14 | 2.94 | 3.05 | +1.67% | 708,611 | 215,015,629 |
| 2024-10-23 | 2.9 | 3.07 | 2.86 | 3 | +0.67% | 857,337 | 254,382,559 |
| 2024-10-22 | 2.7 | 2.98 | 2.69 | 2.98 | +9.96% | 701,825 | 204,706,211 |
| 2024-10-21 | 2.74 | 2.75 | 2.69 | 2.71 | -0.37% | 172,923 | 47,036,244 |
| 2024-10-18 | 2.67 | 2.75 | 2.64 | 2.72 | +1.49% | 191,460 | 51,412,875 |
| 2024-10-17 | 2.71 | 2.75 | 2.67 | 2.68 | -1.11% | 122,143 | 33,095,025 |
| 2024-10-16 | 2.66 | 2.74 | 2.66 | 2.71 | +0.37% | 136,588 | 36,837,037 |
| 2024-10-15 | 2.76 | 2.78 | 2.68 | 2.7 | -2.17% | 167,804 | 45,967,683 |
| 2024-10-14 | 2.75 | 2.78 | 2.71 | 2.76 | +0.73% | 164,284 | 45,219,329 |
| 2024-10-11 | 2.82 | 2.86 | 2.72 | 2.74 | -3.18% | 162,490 | 45,276,287 |
| 2024-10-10 | 2.82 | 2.89 | 2.77 | 2.83 | +0.35% | 177,818 | 50,522,125 |
| 2024-10-09 | 3.05 | 3.05 | 2.8 | 2.82 | -9.32% | 347,343 | 100,488,703 |
| 2024-10-08 | 3.28 | 3.28 | 2.93 | 3.11 | +4.36% | 502,078 | 155,458,814 |
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：