股票概览
2.92
-2.01%
-0.06
2.93
开盘价
2.99
最高价
2.89
最低价
391,361
成交量
数据更新至: 2025-03-25
技术指标
2.90
MA5 (5日均线)
2.91
MA10 (10日均线)
2.95
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 | 2.89 | 2.92 | -2.01% | 391,361 | 115,328,674 |
| 2025-03-24 | 2.85 | 3.02 | 2.78 | 2.98 | +4.2% | 923,357 | 266,814,808 |
| 2025-03-21 | 2.84 | 2.95 | 2.84 | 2.86 | 0% | 432,762 | 125,227,117 |
| 2025-03-20 | 2.85 | 2.92 | 2.84 | 2.86 | 0% | 328,167 | 94,513,954 |
| 2025-03-19 | 2.93 | 2.93 | 2.85 | 2.86 | -2.39% | 357,133 | 102,683,915 |
| 2025-03-18 | 2.95 | 2.97 | 2.9 | 2.93 | -0.68% | 307,520 | 90,154,680 |
| 2025-03-17 | 2.93 | 3.02 | 2.93 | 2.95 | +0.68% | 484,336 | 143,800,392 |
| 2025-03-14 | 2.9 | 2.94 | 2.88 | 2.93 | +0.34% | 405,283 | 118,272,095 |
| 2025-03-13 | 2.91 | 2.93 | 2.83 | 2.92 | +0.34% | 460,262 | 132,037,760 |
| 2025-03-12 | 2.94 | 2.96 | 2.89 | 2.91 | -0.68% | 393,340 | 114,676,459 |
| 2025-03-11 | 2.91 | 2.94 | 2.88 | 2.93 | -0.68% | 414,162 | 120,282,792 |
| 2025-03-10 | 3.03 | 3.05 | 2.93 | 2.95 | -2.96% | 540,868 | 160,794,825 |
| 2025-03-07 | 2.98 | 3.08 | 2.97 | 3.04 | +2.01% | 1,024,770 | 311,235,339 |
| 2025-03-06 | 2.98 | 3.03 | 2.94 | 2.98 | -0.33% | 619,772 | 184,908,598 |
| 2025-03-05 | 2.95 | 2.99 | 2.86 | 2.99 | +0.34% | 806,311 | 234,974,292 |
| 2025-03-04 | 2.92 | 3.09 | 2.9 | 2.98 | +1.02% | 995,591 | 298,461,269 |
| 2025-03-03 | 2.95 | 3 | 2.89 | 2.95 | +0.68% | 774,359 | 228,894,306 |
| 2025-02-28 | 3.03 | 3.1 | 2.92 | 2.93 | -2.98% | 1,234,661 | 370,746,729 |
| 2025-02-27 | 3.11 | 3.14 | 2.95 | 3.02 | -1.31% | 1,997,885 | 609,063,337 |
| 2025-02-26 | 2.79 | 3.06 | 2.79 | 3.06 | +10.07% | 1,438,121 | 425,380,745 |
| 2025-02-25 | 2.76 | 2.81 | 2.73 | 2.78 | -0.36% | 490,861 | 136,231,862 |
| 2025-02-24 | 2.71 | 2.83 | 2.7 | 2.79 | +2.95% | 782,139 | 217,680,295 |
| 2025-02-21 | 2.73 | 2.76 | 2.68 | 2.71 | -1.09% | 433,527 | 117,275,170 |
| 2025-02-20 | 2.71 | 2.75 | 2.69 | 2.74 | +0.74% | 401,415 | 109,248,347 |
| 2025-02-19 | 2.71 | 2.73 | 2.69 | 2.72 | +0.74% | 381,659 | 103,397,778 |
| 2025-02-18 | 2.79 | 2.8 | 2.69 | 2.7 | -3.57% | 526,382 | 144,123,042 |
| 2025-02-17 | 2.72 | 2.83 | 2.7 | 2.8 | +2.94% | 669,086 | 186,314,445 |
| 2025-02-14 | 2.79 | 2.8 | 2.71 | 2.72 | -3.55% | 663,682 | 181,605,722 |
| 2025-02-13 | 2.75 | 2.92 | 2.74 | 2.82 | +2.55% | 1,106,360 | 313,127,695 |
| 2025-02-12 | 2.7 | 2.77 | 2.67 | 2.75 | +2.23% | 624,177 | 170,156,057 |
| 2025-02-11 | 2.76 | 2.77 | 2.66 | 2.69 | -1.47% | 501,271 | 134,705,301 |
| 2025-02-10 | 2.67 | 2.74 | 2.67 | 2.73 | +2.63% | 565,027 | 152,725,644 |
| 2025-02-07 | 2.58 | 2.74 | 2.57 | 2.66 | +2.7% | 805,098 | 214,016,830 |
| 2025-02-06 | 2.53 | 2.6 | 2.5 | 2.59 | +2.78% | 618,133 | 158,348,536 |
| 2025-02-05 | 2.52 | 2.55 | 2.49 | 2.52 | +0.4% | 352,831 | 88,994,655 |
| 2025-01-27 | 2.51 | 2.57 | 2.49 | 2.51 | +1.21% | 698,501 | 177,452,960 |
| 2025-01-24 | 2.5 | 2.51 | 2.42 | 2.48 | -0.8% | 544,446 | 134,149,049 |
| 2025-01-23 | 2.54 | 2.6 | 2.5 | 2.5 | -1.19% | 478,816 | 122,010,359 |
| 2025-01-22 | 2.58 | 2.59 | 2.52 | 2.53 | -2.32% | 307,357 | 78,178,906 |
| 2025-01-21 | 2.64 | 2.69 | 2.57 | 2.59 | -1.89% | 498,639 | 130,346,186 |
| 2025-01-20 | 2.64 | 2.66 | 2.57 | 2.64 | +0.76% | 466,391 | 122,555,168 |
| 2025-01-17 | 2.62 | 2.67 | 2.56 | 2.62 | -0.76% | 557,906 | 145,674,463 |
| 2025-01-16 | 2.61 | 2.71 | 2.59 | 2.64 | +1.54% | 596,237 | 158,034,476 |
| 2025-01-15 | 2.61 | 2.63 | 2.55 | 2.6 | -0.38% | 454,192 | 117,729,158 |
| 2025-01-14 | 2.5 | 2.61 | 2.48 | 2.61 | +5.67% | 551,793 | 140,803,241 |
| 2025-01-13 | 2.44 | 2.49 | 2.39 | 2.47 | -0.8% | 393,011 | 96,247,625 |
| 2025-01-10 | 2.59 | 2.6 | 2.48 | 2.49 | -4.23% | 470,464 | 119,208,376 |
| 2025-01-09 | 2.59 | 2.65 | 2.57 | 2.6 | -0.76% | 488,380 | 127,509,139 |
| 2025-01-08 | 2.59 | 2.64 | 2.5 | 2.62 | +0.77% | 806,812 | 207,359,970 |
| 2025-01-07 | 2.53 | 2.6 | 2.51 | 2.6 | +2.77% | 605,467 | 154,847,579 |
| 2025-01-06 | 2.52 | 2.56 | 2.45 | 2.53 | -0.39% | 588,222 | 147,362,320 |
| 2025-01-03 | 2.71 | 2.72 | 2.52 | 2.54 | -5.22% | 672,926 | 174,575,276 |
| 2025-01-02 | 2.7 | 2.78 | 2.65 | 2.68 | -1.47% | 661,270 | 179,553,607 |
| 2024-12-31 | 2.85 | 2.88 | 2.71 | 2.72 | -3.55% | 558,567 | 154,547,159 |
| 2024-12-30 | 2.88 | 2.88 | 2.79 | 2.82 | -2.76% | 710,918 | 200,539,138 |
| 2024-12-27 | 2.88 | 3.02 | 2.88 | 2.9 | +0.69% | 906,681 | 266,924,130 |
| 2024-12-26 | 2.91 | 2.93 | 2.86 | 2.88 | -1.03% | 662,394 | 191,423,701 |
| 2024-12-25 | 3.06 | 3.06 | 2.86 | 2.91 | -4.9% | 810,407 | 237,793,353 |
| 2024-12-24 | 3.05 | 3.13 | 2.98 | 3.06 | +0.33% | 896,051 | 274,170,009 |
| 2024-12-23 | 3.25 | 3.25 | 3.04 | 3.05 | -6.44% | 1,172,917 | 364,020,122 |
| 2024-12-20 | 3.34 | 3.41 | 3.25 | 3.26 | -3.55% | 1,412,264 | 466,402,738 |
| 2024-12-19 | 3.58 | 3.75 | 3.34 | 3.38 | -5.06% | 2,278,159 | 793,420,452 |
| 2024-12-18 | 3.35 | 3.56 | 3.35 | 3.56 | +9.88% | 1,043,302 | 366,765,176 |
| 2024-12-17 | 3.5 | 3.54 | 3.24 | 3.24 | -10% | 1,783,462 | 589,640,656 |
| 2024-12-16 | 3.7 | 3.86 | 3.53 | 3.6 | -2.17% | 2,290,056 | 843,714,873 |
| 2024-12-13 | 3.65 | 3.97 | 3.51 | 3.68 | -4.66% | 2,953,836 | 1,097,129,945 |
| 2024-12-12 | 3.98 | 4.16 | 3.64 | 3.86 | -0.26% | 4,337,468 | 1,682,710,505 |
| 2024-12-11 | 3.53 | 3.87 | 3.53 | 3.87 | +9.94% | 1,784,974 | 673,493,034 |
| 2024-12-10 | 4.03 | 4.2 | 3.51 | 3.52 | -8.09% | 4,419,999 | 1,712,163,838 |
| 2024-12-09 | 3.47 | 3.83 | 3.38 | 3.83 | +10.06% | 4,224,748 | 1,549,846,289 |
| 2024-12-06 | 3.41 | 3.48 | 3.24 | 3.48 | +10.13% | 3,669,525 | 1,254,451,240 |
| 2024-12-05 | 2.87 | 3.16 | 2.85 | 3.16 | +10.1% | 1,484,959 | 453,482,108 |
| 2024-12-04 | 2.81 | 2.93 | 2.8 | 2.87 | +0.7% | 783,851 | 225,070,108 |
| 2024-12-03 | 2.88 | 2.91 | 2.8 | 2.85 | -0.7% | 526,214 | 149,158,164 |
| 2024-12-02 | 2.7 | 2.93 | 2.7 | 2.87 | +6.3% | 1,014,436 | 287,939,518 |
| 2024-11-29 | 2.71 | 2.72 | 2.64 | 2.7 | -0.37% | 402,865 | 108,349,501 |
| 2024-11-28 | 2.67 | 2.75 | 2.66 | 2.71 | +1.12% | 431,099 | 117,148,044 |
| 2024-11-27 | 2.67 | 2.68 | 2.59 | 2.68 | -0.37% | 481,308 | 126,799,871 |
| 2024-11-26 | 2.74 | 2.77 | 2.68 | 2.69 | -2.18% | 346,094 | 94,089,157 |
| 2024-11-25 | 2.72 | 2.76 | 2.68 | 2.75 | +1.1% | 469,877 | 128,055,415 |
| 2024-11-22 | 2.83 | 2.85 | 2.7 | 2.72 | -4.56% | 681,450 | 189,603,643 |
| 2024-11-21 | 2.93 | 2.93 | 2.83 | 2.85 | -3.06% | 838,952 | 239,762,790 |
| 2024-11-20 | 2.91 | 2.97 | 2.82 | 2.94 | -2.33% | 1,249,250 | 361,729,029 |
| 2024-11-19 | 3.11 | 3.12 | 2.8 | 3.01 | +2.73% | 2,086,720 | 624,014,176 |
| 2024-11-18 | 2.83 | 2.93 | 2.78 | 2.93 | +10.15% | 504,634 | 146,711,771 |
| 2024-11-15 | 2.74 | 2.78 | 2.65 | 2.66 | -3.62% | 469,623 | 127,910,442 |
| 2024-11-14 | 2.9 | 2.9 | 2.75 | 2.76 | -4.83% | 568,879 | 159,919,552 |
| 2024-11-13 | 2.91 | 2.97 | 2.85 | 2.9 | -1.36% | 601,713 | 174,374,175 |
| 2024-11-12 | 3.05 | 3.06 | 2.91 | 2.94 | -3.61% | 745,025 | 221,310,402 |
| 2024-11-11 | 2.98 | 3.07 | 2.95 | 3.05 | +1.33% | 935,664 | 280,188,188 |
| 2024-11-08 | 3.11 | 3.19 | 2.99 | 3.01 | -1.95% | 1,278,844 | 392,490,158 |
| 2024-11-07 | 2.88 | 3.15 | 2.85 | 3.07 | +5.14% | 1,588,009 | 481,570,979 |
| 2024-11-06 | 2.9 | 2.97 | 2.82 | 2.92 | +0.69% | 976,251 | 282,994,024 |
| 2024-11-05 | 2.75 | 2.98 | 2.72 | 2.9 | +5.07% | 1,116,428 | 318,830,844 |
| 2024-11-04 | 2.87 | 2.88 | 2.67 | 2.76 | -5.15% | 985,967 | 269,575,759 |
| 2024-11-01 | 3.08 | 3.16 | 2.91 | 2.91 | -4.9% | 1,389,482 | 419,119,454 |
| 2024-10-31 | 2.9 | 3.11 | 2.88 | 3.06 | +4.44% | 1,703,564 | 511,252,542 |
| 2024-10-30 | 2.82 | 2.99 | 2.78 | 2.93 | +1.38% | 1,266,122 | 367,340,411 |
| 2024-10-29 | 3.16 | 3.17 | 2.88 | 2.89 | -3.99% | 2,336,638 | 710,645,410 |
| 2024-10-28 | 2.86 | 3.01 | 2.81 | 3.01 | +9.85% | 1,206,086 | 356,635,340 |
| 2024-10-25 | 2.74 | 2.8 | 2.69 | 2.74 | +0.37% | 932,630 | 255,536,959 |
| 2024-10-24 | 2.83 | 2.83 | 2.68 | 2.73 | -3.87% | 1,216,748 | 331,295,349 |
| 2024-10-23 | 2.68 | 2.96 | 2.65 | 2.84 | +5.19% | 1,980,970 | 562,354,265 |
| 2024-10-22 | 2.61 | 2.79 | 2.56 | 2.7 | +1.89% | 1,319,809 | 348,574,763 |
| 2024-10-21 | 2.7 | 2.77 | 2.62 | 2.65 | -2.57% | 1,278,191 | 342,848,519 |
| 2024-10-18 | 2.6 | 3 | 2.56 | 2.72 | -0.37% | 2,038,017 | 557,279,524 |
| 2024-10-17 | 2.55 | 2.81 | 2.46 | 2.73 | +7.06% | 2,332,866 | 627,599,750 |
| 2024-10-16 | 2.49 | 2.59 | 2.46 | 2.55 | +0.79% | 833,591 | 211,267,833 |
| 2024-10-15 | 2.5 | 2.65 | 2.43 | 2.53 | 0% | 1,113,007 | 284,533,542 |
| 2024-10-14 | 2.48 | 2.58 | 2.39 | 2.53 | -1.56% | 1,349,409 | 335,579,197 |
| 2024-10-11 | 2.61 | 2.7 | 2.57 | 2.57 | -9.82% | 1,146,080 | 298,879,512 |
| 2024-10-10 | 2.57 | 3 | 2.57 | 2.85 | -0.35% | 2,555,904 | 691,585,183 |
| 2024-10-09 | 2.86 | 2.94 | 2.86 | 2.86 | -10.06% | 666,266 | 191,076,808 |
| 2024-10-08 | 3.47 | 3.48 | 2.84 | 3.18 | +0.63% | 4,009,254 | 1,314,948,424 |
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：