股票概览
2.88
+2.49%
+0.07
2.81
开盘价
2.89
最高价
2.77
最低价
118,169
成交量
数据更新至: 2025-03-25
技术指标
2.95
MA5 (5日均线)
2.98
MA10 (10日均线)
3.07
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 | 2.81 | 2.89 | 2.77 | 2.88 | +2.49% | 118,169 | 33,367,716 |
| 2025-03-24 | 2.94 | 2.96 | 2.78 | 2.81 | -5.7% | 239,211 | 68,382,230 |
| 2025-03-21 | 3.07 | 3.1 | 2.96 | 2.98 | -3.25% | 268,572 | 81,230,861 |
| 2025-03-20 | 3.06 | 3.26 | 3.06 | 3.08 | +1.99% | 388,937 | 121,774,051 |
| 2025-03-19 | 2.98 | 3.03 | 2.96 | 3.02 | +1.34% | 152,898 | 45,777,020 |
| 2025-03-18 | 3 | 3.03 | 2.95 | 2.98 | 0% | 190,904 | 56,939,788 |
| 2025-03-17 | 2.95 | 3.05 | 2.95 | 2.98 | +0.68% | 251,048 | 74,986,373 |
| 2025-03-14 | 2.97 | 2.98 | 2.89 | 2.96 | -0.67% | 203,115 | 59,415,414 |
| 2025-03-13 | 3.08 | 3.08 | 2.91 | 2.98 | -3.25% | 236,278 | 70,236,097 |
| 2025-03-12 | 3.18 | 3.2 | 3.08 | 3.08 | -3.14% | 234,128 | 72,760,363 |
| 2025-03-11 | 3.19 | 3.22 | 3.1 | 3.18 | -0.93% | 164,003 | 51,869,321 |
| 2025-03-10 | 3.17 | 3.26 | 3.16 | 3.21 | +2.23% | 206,118 | 66,170,147 |
| 2025-03-07 | 3.18 | 3.25 | 3.14 | 3.14 | -1.88% | 136,601 | 43,600,567 |
| 2025-03-06 | 3.13 | 3.25 | 3.1 | 3.2 | +2.24% | 214,282 | 68,241,724 |
| 2025-03-05 | 3.18 | 3.19 | 3.07 | 3.13 | -1.57% | 145,114 | 45,206,255 |
| 2025-03-04 | 3.13 | 3.2 | 3.08 | 3.18 | +1.6% | 123,158 | 38,834,859 |
| 2025-03-03 | 3.11 | 3.2 | 3.1 | 3.13 | +0.64% | 129,172 | 40,647,918 |
| 2025-02-28 | 3.17 | 3.2 | 3.11 | 3.11 | -1.89% | 130,745 | 41,191,267 |
| 2025-02-27 | 3.18 | 3.22 | 3.1 | 3.17 | -0.63% | 150,164 | 47,350,937 |
| 2025-02-26 | 3.12 | 3.21 | 3.11 | 3.19 | +1.92% | 133,424 | 42,267,029 |
| 2025-02-25 | 3.09 | 3.19 | 3.09 | 3.13 | 0% | 136,435 | 42,950,733 |
| 2025-02-24 | 3.11 | 3.19 | 3.05 | 3.13 | +0.64% | 144,758 | 45,286,957 |
| 2025-02-21 | 3.17 | 3.2 | 3.08 | 3.11 | -1.89% | 160,261 | 49,992,382 |
| 2025-02-20 | 3.15 | 3.17 | 3.12 | 3.17 | +0.63% | 116,261 | 36,608,454 |
| 2025-02-19 | 3.22 | 3.26 | 3.11 | 3.15 | -1.25% | 191,810 | 60,887,009 |
| 2025-02-18 | 3.27 | 3.3 | 3.18 | 3.19 | -0.93% | 240,509 | 77,667,797 |
| 2025-02-17 | 3.03 | 3.3 | 3.02 | 3.22 | +7.33% | 285,372 | 89,838,988 |
| 2025-02-14 | 3.07 | 3.09 | 2.99 | 3 | -2.6% | 177,291 | 53,675,923 |
| 2025-02-13 | 3.14 | 3.15 | 3.07 | 3.08 | -1.28% | 119,739 | 37,226,869 |
| 2025-02-12 | 3.19 | 3.22 | 3.07 | 3.12 | -1.89% | 167,779 | 52,486,086 |
| 2025-02-11 | 3.21 | 3.23 | 3.13 | 3.18 | -0.63% | 152,495 | 48,288,376 |
| 2025-02-10 | 3.12 | 3.22 | 3.05 | 3.2 | +5.61% | 205,075 | 64,577,919 |
| 2025-02-07 | 3.01 | 3.06 | 2.96 | 3.03 | +2.36% | 194,647 | 58,718,418 |
| 2025-02-06 | 3.02 | 3.04 | 2.92 | 2.96 | -1% | 233,541 | 69,223,797 |
| 2025-02-05 | 2.86 | 3.06 | 2.84 | 2.99 | +4.55% | 193,154 | 57,120,480 |
| 2025-01-27 | 2.76 | 2.89 | 2.76 | 2.86 | +3.62% | 215,991 | 61,490,902 |
| 2025-01-24 | 2.76 | 2.8 | 2.71 | 2.76 | +0.73% | 169,777 | 46,618,052 |
| 2025-01-23 | 2.79 | 2.89 | 2.73 | 2.74 | -0.72% | 265,569 | 74,346,707 |
| 2025-01-22 | 2.78 | 2.8 | 2.68 | 2.76 | -4.5% | 299,822 | 82,304,996 |
| 2025-01-21 | 2.78 | 2.95 | 2.78 | 2.89 | -6.47% | 559,816 | 158,905,128 |
| 2025-01-20 | 3.09 | 3.09 | 3.09 | 3.09 | -9.91% | 51,346 | 15,865,914 |
| 2025-01-17 | 3.48 | 3.53 | 3.42 | 3.43 | -2.28% | 118,941 | 41,057,487 |
| 2025-01-16 | 3.44 | 3.51 | 3.43 | 3.51 | +2.33% | 183,905 | 63,930,875 |
| 2025-01-15 | 3.5 | 3.58 | 3.4 | 3.43 | 0% | 310,331 | 107,026,204 |
| 2025-01-14 | 3.13 | 3.43 | 3.13 | 3.43 | +9.94% | 73,586 | 24,862,796 |
| 2025-01-13 | 3.05 | 3.16 | 2.96 | 3.12 | +2.3% | 121,168 | 37,151,865 |
| 2025-01-10 | 3.24 | 3.25 | 3.04 | 3.05 | -4.69% | 134,433 | 42,066,837 |
| 2025-01-09 | 3.16 | 3.24 | 3.14 | 3.2 | +0.63% | 128,598 | 41,164,245 |
| 2025-01-08 | 3.19 | 3.23 | 3.07 | 3.18 | -0.31% | 137,701 | 43,591,062 |
| 2025-01-07 | 3.1 | 3.19 | 3.06 | 3.19 | +3.57% | 159,053 | 49,677,009 |
| 2025-01-06 | 3.11 | 3.13 | 2.91 | 3.08 | -1.91% | 165,491 | 50,525,023 |
| 2025-01-03 | 3.42 | 3.43 | 3.13 | 3.14 | -7.92% | 219,093 | 70,951,335 |
| 2025-01-02 | 3.43 | 3.54 | 3.38 | 3.41 | -0.58% | 137,615 | 47,546,369 |
| 2024-12-31 | 3.52 | 3.57 | 3.43 | 3.43 | -2% | 120,063 | 41,819,644 |
| 2024-12-30 | 3.61 | 3.64 | 3.43 | 3.5 | -3.58% | 149,050 | 51,963,910 |
| 2024-12-27 | 3.58 | 3.67 | 3.52 | 3.63 | +2.25% | 168,449 | 61,172,850 |
| 2024-12-26 | 3.58 | 3.7 | 3.41 | 3.55 | +0.28% | 195,926 | 70,472,712 |
| 2024-12-25 | 3.8 | 3.81 | 3.5 | 3.54 | -6.84% | 258,642 | 92,518,400 |
| 2024-12-24 | 3.91 | 3.97 | 3.74 | 3.8 | -3.06% | 178,583 | 68,338,075 |
| 2024-12-23 | 4.37 | 4.37 | 3.92 | 3.92 | -9.89% | 262,167 | 106,578,527 |
| 2024-12-20 | 4.31 | 4.4 | 4.29 | 4.35 | +0.93% | 106,493 | 46,323,594 |
| 2024-12-19 | 4.3 | 4.38 | 4.26 | 4.31 | -1.15% | 115,466 | 49,772,206 |
| 2024-12-18 | 4.46 | 4.47 | 4.3 | 4.36 | -1.8% | 147,861 | 64,776,759 |
| 2024-12-17 | 4.73 | 4.76 | 4.4 | 4.44 | -6.53% | 194,448 | 88,117,737 |
| 2024-12-16 | 4.79 | 4.82 | 4.72 | 4.75 | +0.64% | 128,962 | 61,372,042 |
| 2024-12-13 | 4.91 | 4.91 | 4.72 | 4.72 | -3.48% | 151,986 | 72,828,189 |
| 2024-12-12 | 4.73 | 4.92 | 4.67 | 4.89 | +3.6% | 234,683 | 113,385,303 |
| 2024-12-11 | 4.56 | 4.85 | 4.56 | 4.72 | +3.28% | 215,452 | 101,553,286 |
| 2024-12-10 | 4.68 | 4.7 | 4.54 | 4.57 | -0.44% | 124,028 | 57,243,121 |
| 2024-12-09 | 4.65 | 4.68 | 4.51 | 4.59 | -0.65% | 111,897 | 51,443,883 |
| 2024-12-06 | 4.52 | 4.62 | 4.48 | 4.62 | +2.21% | 167,538 | 76,580,167 |
| 2024-12-05 | 4.5 | 4.57 | 4.45 | 4.52 | +0.44% | 119,976 | 54,237,837 |
| 2024-12-04 | 4.65 | 4.65 | 4.46 | 4.5 | -2.6% | 105,995 | 48,237,048 |
| 2024-12-03 | 4.65 | 4.7 | 4.61 | 4.62 | -0.22% | 115,394 | 53,561,784 |
| 2024-12-02 | 4.63 | 4.72 | 4.55 | 4.63 | +2.66% | 159,063 | 73,934,399 |
| 2024-11-29 | 4.49 | 4.56 | 4.43 | 4.51 | +0.45% | 95,559 | 42,983,662 |
| 2024-11-28 | 4.42 | 4.55 | 4.39 | 4.49 | +2.05% | 110,711 | 49,582,722 |
| 2024-11-27 | 4.5 | 4.5 | 4.29 | 4.4 | -2.22% | 91,638 | 39,944,415 |
| 2024-11-26 | 4.44 | 4.59 | 4.4 | 4.5 | +1.81% | 90,715 | 40,820,344 |
| 2024-11-25 | 4.28 | 4.43 | 4.28 | 4.42 | +3.51% | 96,725 | 42,132,936 |
| 2024-11-22 | 4.48 | 4.48 | 4.26 | 4.27 | -4.04% | 88,615 | 38,836,979 |
| 2024-11-21 | 4.48 | 4.5 | 4.4 | 4.45 | -0.67% | 93,974 | 41,797,880 |
| 2024-11-20 | 4.42 | 4.56 | 4.4 | 4.48 | +1.82% | 107,339 | 48,290,368 |
| 2024-11-19 | 4.37 | 4.42 | 4.29 | 4.4 | +0.46% | 88,814 | 38,745,328 |
| 2024-11-18 | 4.59 | 4.63 | 4.35 | 4.38 | -1.57% | 136,273 | 60,560,572 |
| 2024-11-15 | 4.58 | 4.65 | 4.4 | 4.45 | -3.26% | 87,161 | 39,524,848 |
| 2024-11-14 | 4.74 | 4.75 | 4.58 | 4.6 | -2.95% | 80,483 | 37,334,461 |
| 2024-11-13 | 4.73 | 4.78 | 4.59 | 4.74 | +0.42% | 95,177 | 44,685,122 |
| 2024-11-12 | 4.83 | 4.89 | 4.66 | 4.72 | -1.87% | 125,483 | 59,819,208 |
| 2024-11-11 | 4.7 | 4.88 | 4.68 | 4.81 | +3% | 158,415 | 75,820,872 |
| 2024-11-08 | 4.72 | 4.74 | 4.59 | 4.67 | +0.21% | 111,099 | 51,717,470 |
| 2024-11-07 | 4.57 | 4.67 | 4.48 | 4.66 | +2.42% | 115,479 | 53,342,585 |
| 2024-11-06 | 4.61 | 4.64 | 4.53 | 4.55 | -0.66% | 91,913 | 42,048,176 |
| 2024-11-05 | 4.55 | 4.63 | 4.52 | 4.58 | +0.44% | 124,900 | 57,278,792 |
| 2024-11-04 | 4.52 | 4.57 | 4.46 | 4.56 | +1.33% | 111,664 | 50,448,959 |
| 2024-11-01 | 4.61 | 4.65 | 4.46 | 4.5 | -1.96% | 190,633 | 86,811,988 |
| 2024-10-31 | 4.53 | 4.7 | 4.46 | 4.59 | +2.46% | 236,043 | 107,582,539 |
| 2024-10-30 | 4.52 | 4.63 | 4.41 | 4.48 | -0.88% | 138,833 | 62,703,790 |
| 2024-10-29 | 4.6 | 4.69 | 4.46 | 4.52 | -1.53% | 123,294 | 55,864,299 |
| 2024-10-28 | 4.47 | 4.62 | 4.46 | 4.59 | +2.91% | 206,596 | 94,122,059 |
| 2024-10-25 | 4.65 | 4.8 | 4.45 | 4.46 | -4.5% | 309,079 | 141,179,549 |
| 2024-10-24 | 4.72 | 4.8 | 4.64 | 4.67 | -0.64% | 138,338 | 65,221,262 |
| 2024-10-23 | 4.74 | 4.77 | 4.63 | 4.7 | -0.63% | 95,616 | 44,875,640 |
| 2024-10-22 | 4.74 | 4.76 | 4.69 | 4.73 | -0.21% | 73,831 | 34,868,834 |
| 2024-10-21 | 4.78 | 4.85 | 4.69 | 4.74 | -0.42% | 122,207 | 57,977,423 |
| 2024-10-18 | 4.69 | 4.76 | 4.58 | 4.76 | +1.28% | 122,862 | 57,501,749 |
| 2024-10-17 | 5.05 | 5.2 | 4.66 | 4.7 | -6.37% | 322,416 | 160,445,145 |
| 2024-10-16 | 4.78 | 5.03 | 4.76 | 5.02 | +3.93% | 147,389 | 72,244,094 |
| 2024-10-15 | 4.9 | 4.95 | 4.8 | 4.83 | -0.41% | 90,747 | 43,999,407 |
| 2024-10-14 | 4.83 | 4.9 | 4.74 | 4.85 | +0.21% | 118,732 | 57,329,693 |
| 2024-10-11 | 4.72 | 4.89 | 4.64 | 4.84 | +2.33% | 123,807 | 58,674,599 |
| 2024-10-10 | 4.81 | 4.82 | 4.5 | 4.73 | 0% | 132,487 | 61,838,962 |
| 2024-10-09 | 4.88 | 4.89 | 4.63 | 4.73 | -5.78% | 206,553 | 97,785,585 |
| 2024-10-08 | 5.48 | 5.49 | 4.66 | 5.02 | 0% | 379,265 | 189,749,513 |
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：