股票概览
2.91
-0.68%
-0.02
2.95
开盘价
2.98
最高价
2.86
最低价
193,417
成交量
数据更新至: 2025-03-25
技术指标
3.00
MA5 (5日均线)
2.97
MA10 (10日均线)
2.89
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 | 2.98 | 2.86 | 2.91 | -0.68% | 193,417 | 56,160,921 |
| 2025-03-24 | 3.03 | 3.04 | 2.88 | 2.93 | -3.62% | 341,385 | 100,673,294 |
| 2025-03-21 | 3.05 | 3.12 | 3.02 | 3.04 | 0% | 262,646 | 80,708,580 |
| 2025-03-20 | 3.08 | 3.13 | 3.01 | 3.04 | -0.98% | 451,531 | 137,845,085 |
| 2025-03-19 | 2.97 | 3.27 | 2.95 | 3.07 | +3.37% | 977,787 | 308,645,597 |
| 2025-03-18 | 2.94 | 3.02 | 2.88 | 2.97 | +1.37% | 314,376 | 93,047,466 |
| 2025-03-17 | 2.96 | 3.01 | 2.9 | 2.93 | -1.35% | 249,398 | 73,531,096 |
| 2025-03-14 | 2.97 | 3 | 2.92 | 2.97 | -0.34% | 295,689 | 87,411,219 |
| 2025-03-13 | 2.9 | 3.02 | 2.82 | 2.98 | +3.83% | 452,407 | 131,892,845 |
| 2025-03-12 | 2.93 | 2.95 | 2.87 | 2.87 | -1.03% | 222,570 | 64,409,748 |
| 2025-03-11 | 2.87 | 2.9 | 2.81 | 2.9 | +1.05% | 239,730 | 68,544,772 |
| 2025-03-10 | 2.93 | 2.94 | 2.86 | 2.87 | -1.71% | 327,695 | 94,663,212 |
| 2025-03-07 | 2.93 | 3.03 | 2.87 | 2.92 | -0.34% | 587,187 | 173,310,484 |
| 2025-03-06 | 2.94 | 3.11 | 2.91 | 2.93 | -1.35% | 826,999 | 245,668,337 |
| 2025-03-05 | 2.69 | 2.97 | 2.66 | 2.97 | +10% | 747,602 | 214,468,047 |
| 2025-03-04 | 2.62 | 2.74 | 2.61 | 2.7 | +2.27% | 182,475 | 48,700,246 |
| 2025-03-03 | 2.66 | 2.7 | 2.62 | 2.64 | 0% | 140,105 | 37,276,840 |
| 2025-02-28 | 2.74 | 2.76 | 2.64 | 2.64 | -3.65% | 230,025 | 61,857,605 |
| 2025-02-27 | 2.72 | 2.81 | 2.71 | 2.74 | +0.37% | 227,687 | 62,735,340 |
| 2025-02-26 | 2.73 | 2.78 | 2.7 | 2.73 | -0.36% | 200,573 | 54,742,125 |
| 2025-02-25 | 2.69 | 2.8 | 2.67 | 2.74 | 0% | 226,552 | 62,408,966 |
| 2025-02-24 | 2.67 | 2.86 | 2.65 | 2.74 | +3.01% | 378,521 | 103,907,340 |
| 2025-02-21 | 2.75 | 2.75 | 2.66 | 2.66 | -2.92% | 251,784 | 67,408,811 |
| 2025-02-20 | 2.75 | 2.79 | 2.69 | 2.74 | 0% | 230,757 | 62,997,823 |
| 2025-02-19 | 2.78 | 2.78 | 2.72 | 2.74 | -0.36% | 186,500 | 51,084,256 |
| 2025-02-18 | 2.85 | 2.9 | 2.75 | 2.75 | -3.51% | 206,285 | 58,006,216 |
| 2025-02-17 | 2.85 | 2.88 | 2.77 | 2.85 | 0% | 240,758 | 68,071,647 |
| 2025-02-14 | 2.86 | 2.95 | 2.83 | 2.85 | -0.7% | 172,816 | 49,706,104 |
| 2025-02-13 | 2.89 | 2.91 | 2.84 | 2.87 | -1.03% | 174,064 | 50,004,806 |
| 2025-02-12 | 2.88 | 2.91 | 2.83 | 2.9 | 0% | 277,876 | 79,623,649 |
| 2025-02-11 | 2.85 | 3.04 | 2.8 | 2.9 | +2.84% | 511,233 | 149,281,546 |
| 2025-02-10 | 2.67 | 2.87 | 2.64 | 2.82 | +6.02% | 405,551 | 113,078,741 |
| 2025-02-07 | 2.58 | 2.67 | 2.55 | 2.66 | +3.1% | 285,780 | 75,388,976 |
| 2025-02-06 | 2.56 | 2.61 | 2.49 | 2.58 | +1.18% | 232,469 | 59,013,948 |
| 2025-02-05 | 2.51 | 2.7 | 2.5 | 2.55 | +2% | 241,589 | 62,335,681 |
| 2025-01-27 | 2.5 | 2.55 | 2.47 | 2.5 | +1.21% | 194,397 | 48,813,458 |
| 2025-01-24 | 2.42 | 2.48 | 2.4 | 2.47 | +1.65% | 174,659 | 42,660,459 |
| 2025-01-23 | 2.5 | 2.61 | 2.43 | 2.43 | -0.82% | 260,217 | 65,469,673 |
| 2025-01-22 | 2.55 | 2.55 | 2.45 | 2.45 | -4.67% | 282,326 | 69,980,251 |
| 2025-01-21 | 2.65 | 2.67 | 2.53 | 2.57 | -1.91% | 195,522 | 50,241,964 |
| 2025-01-20 | 2.6 | 2.65 | 2.53 | 2.62 | +1.16% | 161,006 | 41,996,394 |
| 2025-01-17 | 2.69 | 2.69 | 2.58 | 2.59 | -3.36% | 226,841 | 59,061,344 |
| 2025-01-16 | 2.7 | 2.76 | 2.64 | 2.68 | +1.13% | 175,758 | 47,422,197 |
| 2025-01-15 | 2.68 | 2.71 | 2.63 | 2.65 | -1.12% | 153,010 | 40,767,231 |
| 2025-01-14 | 2.58 | 2.7 | 2.54 | 2.68 | +5.1% | 244,042 | 64,526,305 |
| 2025-01-13 | 2.53 | 2.59 | 2.45 | 2.55 | -0.39% | 179,978 | 45,326,630 |
| 2025-01-10 | 2.68 | 2.69 | 2.56 | 2.56 | -4.12% | 212,668 | 55,470,102 |
| 2025-01-09 | 2.68 | 2.71 | 2.64 | 2.67 | -0.37% | 123,668 | 33,079,491 |
| 2025-01-08 | 2.72 | 2.75 | 2.6 | 2.68 | -1.47% | 159,273 | 42,400,117 |
| 2025-01-07 | 2.61 | 2.73 | 2.56 | 2.72 | +4.21% | 188,062 | 49,897,286 |
| 2025-01-06 | 2.61 | 2.68 | 2.5 | 2.61 | -0.38% | 204,349 | 53,216,858 |
| 2025-01-03 | 2.77 | 2.81 | 2.61 | 2.62 | -5.07% | 306,214 | 82,025,460 |
| 2025-01-02 | 2.82 | 2.88 | 2.76 | 2.76 | -2.13% | 220,176 | 61,789,585 |
| 2024-12-31 | 2.88 | 2.91 | 2.78 | 2.82 | -2.42% | 214,345 | 60,970,333 |
| 2024-12-30 | 3 | 3 | 2.86 | 2.89 | -3.34% | 277,837 | 80,292,194 |
| 2024-12-27 | 2.99 | 3.06 | 2.96 | 2.99 | +0.34% | 322,084 | 96,759,425 |
| 2024-12-26 | 2.79 | 3.03 | 2.79 | 2.98 | +5.3% | 463,657 | 137,469,986 |
| 2024-12-25 | 3.02 | 3.02 | 2.8 | 2.83 | -6.29% | 430,928 | 122,963,471 |
| 2024-12-24 | 3.04 | 3.05 | 2.92 | 3.02 | +0.33% | 398,570 | 118,262,124 |
| 2024-12-23 | 3.18 | 3.2 | 3 | 3.01 | -4.44% | 528,497 | 163,414,962 |
| 2024-12-20 | 3.18 | 3.28 | 3.14 | 3.15 | -3.96% | 555,118 | 177,225,761 |
| 2024-12-19 | 3.47 | 3.55 | 3.24 | 3.28 | -2.96% | 615,082 | 204,929,633 |
| 2024-12-18 | 3.38 | 3.44 | 3.23 | 3.38 | 0% | 711,952 | 237,717,941 |
| 2024-12-17 | 3.66 | 3.72 | 3.31 | 3.38 | -8.15% | 1,147,381 | 391,822,731 |
| 2024-12-16 | 4.05 | 4.05 | 3.6 | 3.68 | -3.92% | 1,835,300 | 699,991,616 |
| 2024-12-13 | 3.75 | 4 | 3.68 | 3.83 | +4.36% | 2,120,146 | 812,642,721 |
| 2024-12-12 | 3.35 | 3.67 | 3.35 | 3.67 | +9.88% | 505,328 | 181,958,469 |
| 2024-12-11 | 3.25 | 3.4 | 3.25 | 3.34 | +2.14% | 528,406 | 176,932,469 |
| 2024-12-10 | 3.41 | 3.41 | 3.25 | 3.27 | -0.61% | 523,316 | 173,168,536 |
| 2024-12-09 | 3.46 | 3.47 | 3.24 | 3.29 | -4.36% | 702,198 | 232,851,155 |
| 2024-12-06 | 3.38 | 3.51 | 3.32 | 3.44 | +1.78% | 932,626 | 320,888,285 |
| 2024-12-05 | 3.48 | 3.49 | 3.29 | 3.38 | -4.25% | 1,175,298 | 395,668,072 |
| 2024-12-04 | 3.32 | 3.67 | 3.25 | 3.53 | +5.69% | 1,848,539 | 642,946,932 |
| 2024-12-03 | 3.01 | 3.34 | 3.01 | 3.34 | +9.87% | 982,334 | 317,654,619 |
| 2024-12-02 | 2.93 | 3.12 | 2.9 | 3.04 | +4.11% | 572,665 | 172,799,101 |
| 2024-11-29 | 2.9 | 3 | 2.85 | 2.92 | +0.69% | 435,730 | 127,657,665 |
| 2024-11-28 | 2.77 | 2.94 | 2.75 | 2.9 | +4.32% | 422,193 | 121,121,533 |
| 2024-11-27 | 2.71 | 2.79 | 2.65 | 2.78 | +2.58% | 230,879 | 63,077,572 |
| 2024-11-26 | 2.8 | 2.83 | 2.71 | 2.71 | -3.56% | 189,327 | 52,279,543 |
| 2024-11-25 | 2.74 | 2.82 | 2.68 | 2.81 | +1.44% | 258,741 | 70,715,589 |
| 2024-11-22 | 2.86 | 2.95 | 2.75 | 2.77 | -4.15% | 409,567 | 115,785,702 |
| 2024-11-21 | 2.95 | 2.99 | 2.85 | 2.89 | -3.02% | 313,206 | 90,898,951 |
| 2024-11-20 | 2.9 | 3.05 | 2.89 | 2.98 | +3.11% | 507,037 | 150,281,685 |
| 2024-11-19 | 2.75 | 2.9 | 2.71 | 2.89 | +6.25% | 433,416 | 121,598,770 |
| 2024-11-18 | 2.88 | 2.95 | 2.71 | 2.72 | -5.56% | 439,518 | 122,408,299 |
| 2024-11-15 | 2.89 | 3.01 | 2.86 | 2.88 | -1.37% | 538,113 | 158,139,515 |
| 2024-11-14 | 3.09 | 3.12 | 2.9 | 2.92 | -6.41% | 647,859 | 193,774,587 |
| 2024-11-13 | 3.02 | 3.28 | 3.01 | 3.12 | +1.3% | 894,907 | 282,850,231 |
| 2024-11-12 | 2.95 | 3.25 | 2.89 | 3.08 | +4.41% | 1,188,824 | 371,306,293 |
| 2024-11-11 | 3.05 | 3.05 | 2.87 | 2.95 | -4.22% | 655,740 | 191,499,002 |
| 2024-11-08 | 2.91 | 3.16 | 2.84 | 3.08 | +6.94% | 1,190,247 | 359,940,640 |
| 2024-11-07 | 2.72 | 2.91 | 2.69 | 2.88 | +5.88% | 585,296 | 166,159,234 |
| 2024-11-06 | 2.69 | 2.72 | 2.62 | 2.72 | +0.74% | 436,281 | 116,744,384 |
| 2024-11-05 | 2.6 | 2.77 | 2.59 | 2.7 | +3.85% | 405,945 | 108,851,670 |
| 2024-11-04 | 2.64 | 2.65 | 2.53 | 2.6 | -1.89% | 376,628 | 96,761,039 |
| 2024-11-01 | 2.7 | 2.75 | 2.58 | 2.65 | -3.64% | 434,014 | 115,430,620 |
| 2024-10-31 | 2.78 | 2.88 | 2.74 | 2.75 | -2.83% | 485,307 | 135,898,694 |
| 2024-10-30 | 2.8 | 2.86 | 2.74 | 2.83 | 0% | 502,409 | 140,626,185 |
| 2024-10-29 | 3 | 3.05 | 2.8 | 2.83 | -5.67% | 715,920 | 205,497,944 |
| 2024-10-28 | 2.94 | 3.06 | 2.84 | 3 | +6.76% | 1,184,001 | 348,869,837 |
| 2024-10-25 | 2.53 | 2.81 | 2.53 | 2.81 | +10.2% | 681,392 | 184,978,018 |
| 2024-10-24 | 2.43 | 2.57 | 2.42 | 2.55 | +4.94% | 588,130 | 147,122,280 |
| 2024-10-23 | 2.5 | 2.57 | 2.42 | 2.43 | -2.41% | 481,359 | 119,123,782 |
| 2024-10-22 | 2.41 | 2.59 | 2.41 | 2.49 | +3.75% | 661,220 | 165,569,709 |
| 2024-10-21 | 2.45 | 2.47 | 2.38 | 2.4 | -1.23% | 377,287 | 91,037,553 |
| 2024-10-18 | 2.45 | 2.47 | 2.4 | 2.43 | -0.82% | 433,853 | 105,490,979 |
| 2024-10-17 | 2.55 | 2.58 | 2.43 | 2.45 | -3.16% | 456,402 | 112,938,742 |
| 2024-10-16 | 2.6 | 2.61 | 2.5 | 2.53 | -3.44% | 342,530 | 87,624,071 |
| 2024-10-15 | 2.59 | 2.7 | 2.55 | 2.62 | +0.77% | 419,151 | 110,862,622 |
| 2024-10-14 | 2.68 | 2.73 | 2.5 | 2.6 | -2.99% | 575,363 | 148,462,100 |
| 2024-10-11 | 2.94 | 2.97 | 2.65 | 2.68 | -8.53% | 533,725 | 146,436,418 |
| 2024-10-10 | 2.88 | 3.15 | 2.84 | 2.93 | +0.34% | 871,237 | 263,062,544 |
| 2024-10-09 | 3.06 | 3.1 | 2.81 | 2.92 | -6.41% | 826,354 | 240,657,236 |
| 2024-10-08 | 3.59 | 3.59 | 2.93 | 3.12 | -4.29% | 1,271,689 | 407,059,293 |
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：