股票概览
2.82
-0.35%
-0.01
2.84
开盘价
2.85
最高价
2.78
最低价
488,543
成交量
数据更新至: 2025-03-25
技术指标
2.90
MA5 (5日均线)
2.96
MA10 (10日均线)
2.96
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 | 2.78 | 2.82 | -0.35% | 488,543 | 137,413,236 |
| 2025-03-24 | 2.89 | 2.91 | 2.77 | 2.83 | -2.08% | 1,098,402 | 310,930,892 |
| 2025-03-21 | 2.95 | 2.96 | 2.88 | 2.89 | -2.03% | 1,146,893 | 334,086,429 |
| 2025-03-20 | 2.99 | 3.02 | 2.95 | 2.95 | -1.34% | 1,043,101 | 311,676,839 |
| 2025-03-19 | 3.05 | 3.05 | 2.97 | 2.99 | -1.97% | 1,124,619 | 337,082,697 |
| 2025-03-18 | 3.06 | 3.08 | 3.02 | 3.05 | +0.66% | 1,273,117 | 387,935,753 |
| 2025-03-17 | 3.03 | 3.1 | 3.03 | 3.03 | +0.33% | 1,055,861 | 322,481,867 |
| 2025-03-14 | 2.99 | 3.03 | 2.95 | 3.02 | +1.34% | 1,194,895 | 358,432,943 |
| 2025-03-13 | 3.04 | 3.07 | 2.95 | 2.98 | -2.61% | 1,470,733 | 440,151,055 |
| 2025-03-12 | 3.08 | 3.14 | 3.05 | 3.06 | 0% | 1,754,371 | 541,176,579 |
| 2025-03-11 | 3.01 | 3.1 | 2.99 | 3.06 | +0.66% | 1,913,523 | 585,252,481 |
| 2025-03-10 | 3.1 | 3.16 | 3.01 | 3.04 | -2.56% | 3,439,841 | 1,054,686,479 |
| 2025-03-07 | 2.94 | 3.25 | 2.92 | 3.12 | +5.76% | 5,332,066 | 1,674,358,736 |
| 2025-03-06 | 2.9 | 2.99 | 2.9 | 2.95 | +1.72% | 1,359,413 | 402,099,369 |
| 2025-03-05 | 2.87 | 2.91 | 2.8 | 2.9 | +1.05% | 1,187,287 | 339,418,317 |
| 2025-03-04 | 2.81 | 2.88 | 2.8 | 2.87 | +1.06% | 832,473 | 237,456,253 |
| 2025-03-03 | 2.84 | 2.88 | 2.81 | 2.84 | -0.7% | 1,026,204 | 292,095,628 |
| 2025-02-28 | 2.95 | 2.98 | 2.85 | 2.86 | -4.35% | 1,316,084 | 383,149,515 |
| 2025-02-27 | 3.06 | 3.07 | 2.94 | 2.99 | -1.64% | 1,593,346 | 477,016,229 |
| 2025-02-26 | 3.07 | 3.09 | 3.01 | 3.04 | -0.33% | 1,584,499 | 481,013,767 |
| 2025-02-25 | 2.97 | 3.13 | 2.95 | 3.05 | +0.66% | 2,607,170 | 799,262,968 |
| 2025-02-24 | 3 | 3.08 | 2.94 | 3.03 | +1% | 2,409,496 | 725,558,174 |
| 2025-02-21 | 2.88 | 3.08 | 2.81 | 3 | +4.17% | 2,887,927 | 851,809,845 |
| 2025-02-20 | 2.83 | 2.89 | 2.82 | 2.88 | +2.13% | 1,296,274 | 371,837,199 |
| 2025-02-19 | 2.79 | 2.84 | 2.77 | 2.82 | +1.44% | 924,377 | 259,407,494 |
| 2025-02-18 | 2.91 | 2.94 | 2.76 | 2.78 | -4.47% | 1,382,686 | 392,993,584 |
| 2025-02-17 | 2.84 | 2.99 | 2.84 | 2.91 | +3.19% | 1,873,176 | 546,638,084 |
| 2025-02-14 | 2.83 | 2.85 | 2.79 | 2.82 | -1.05% | 871,584 | 245,491,837 |
| 2025-02-13 | 2.88 | 2.89 | 2.82 | 2.85 | -1.38% | 1,023,374 | 292,103,253 |
| 2025-02-12 | 2.84 | 2.9 | 2.82 | 2.89 | +1.05% | 1,063,665 | 305,848,617 |
| 2025-02-11 | 2.84 | 2.9 | 2.79 | 2.86 | 0% | 1,390,819 | 396,575,506 |
| 2025-02-10 | 2.82 | 2.86 | 2.8 | 2.86 | +1.78% | 1,182,115 | 334,878,992 |
| 2025-02-07 | 2.76 | 2.86 | 2.74 | 2.81 | +1.44% | 1,345,025 | 377,855,114 |
| 2025-02-06 | 2.68 | 2.77 | 2.64 | 2.77 | +2.97% | 1,289,003 | 350,146,806 |
| 2025-02-05 | 2.66 | 2.71 | 2.64 | 2.69 | +2.28% | 845,168 | 226,436,423 |
| 2025-01-27 | 2.71 | 2.72 | 2.63 | 2.63 | -3.31% | 849,679 | 226,039,593 |
| 2025-01-24 | 2.68 | 2.73 | 2.66 | 2.72 | +1.49% | 735,692 | 198,276,252 |
| 2025-01-23 | 2.73 | 2.8 | 2.67 | 2.68 | -0.74% | 977,213 | 267,247,403 |
| 2025-01-22 | 2.72 | 2.73 | 2.68 | 2.7 | -1.46% | 613,049 | 165,835,950 |
| 2025-01-21 | 2.79 | 2.81 | 2.69 | 2.74 | -0.72% | 799,512 | 218,822,026 |
| 2025-01-20 | 2.76 | 2.79 | 2.71 | 2.76 | +1.47% | 966,023 | 267,231,732 |
| 2025-01-17 | 2.73 | 2.74 | 2.69 | 2.72 | -0.73% | 858,946 | 233,504,733 |
| 2025-01-16 | 2.75 | 2.81 | 2.71 | 2.74 | +0.74% | 1,053,655 | 290,400,204 |
| 2025-01-15 | 2.75 | 2.77 | 2.68 | 2.72 | -1.09% | 1,066,546 | 289,788,163 |
| 2025-01-14 | 2.59 | 2.75 | 2.59 | 2.75 | +6.59% | 1,546,727 | 416,474,086 |
| 2025-01-13 | 2.57 | 2.64 | 2.54 | 2.58 | -1.9% | 884,541 | 228,207,667 |
| 2025-01-10 | 2.72 | 2.76 | 2.62 | 2.63 | -5.05% | 1,679,235 | 450,732,600 |
| 2025-01-09 | 2.61 | 2.83 | 2.6 | 2.77 | +5.32% | 2,427,468 | 663,412,190 |
| 2025-01-08 | 2.63 | 2.67 | 2.53 | 2.63 | -0.38% | 1,199,787 | 312,590,438 |
| 2025-01-07 | 2.57 | 2.65 | 2.56 | 2.64 | +3.53% | 1,189,180 | 310,231,241 |
| 2025-01-06 | 2.56 | 2.6 | 2.5 | 2.55 | -1.54% | 995,975 | 253,673,327 |
| 2025-01-03 | 2.69 | 2.72 | 2.58 | 2.59 | -4.07% | 1,305,916 | 343,283,199 |
| 2025-01-02 | 2.78 | 2.8 | 2.65 | 2.7 | -2.88% | 1,362,734 | 372,279,376 |
| 2024-12-31 | 2.91 | 2.95 | 2.78 | 2.78 | -4.47% | 1,320,860 | 374,728,356 |
| 2024-12-30 | 2.95 | 2.98 | 2.87 | 2.91 | -0.68% | 1,123,414 | 327,438,048 |
| 2024-12-27 | 2.89 | 3.01 | 2.86 | 2.93 | +1.38% | 1,304,041 | 384,644,295 |
| 2024-12-26 | 2.88 | 2.94 | 2.87 | 2.89 | -0.34% | 1,038,828 | 301,568,106 |
| 2024-12-25 | 3.01 | 3.03 | 2.86 | 2.9 | -3.01% | 1,216,818 | 353,893,035 |
| 2024-12-24 | 2.99 | 3.03 | 2.91 | 2.99 | -0.33% | 1,593,772 | 472,611,312 |
| 2024-12-23 | 3.17 | 3.21 | 2.98 | 3 | -5.06% | 2,021,984 | 619,544,270 |
| 2024-12-20 | 3.16 | 3.22 | 3.13 | 3.16 | 0% | 1,349,940 | 428,575,019 |
| 2024-12-19 | 3.19 | 3.24 | 3.09 | 3.16 | -1.86% | 1,772,446 | 557,477,463 |
| 2024-12-18 | 3.21 | 3.28 | 3.14 | 3.22 | +1.9% | 2,017,342 | 651,154,814 |
| 2024-12-17 | 3.3 | 3.38 | 3.15 | 3.16 | -7.06% | 2,701,859 | 868,472,245 |
| 2024-12-16 | 3.57 | 3.61 | 3.37 | 3.4 | -5.82% | 3,533,325 | 1,215,903,390 |
| 2024-12-13 | 3.67 | 3.93 | 3.61 | 3.61 | -1.63% | 4,438,341 | 1,670,366,772 |
| 2024-12-12 | 3.75 | 3.91 | 3.58 | 3.67 | +0.27% | 5,766,942 | 2,144,753,519 |
| 2024-12-11 | 3.3 | 3.66 | 3.29 | 3.66 | +9.91% | 3,948,068 | 1,397,679,023 |
| 2024-12-10 | 3.44 | 3.55 | 3.33 | 3.33 | -2.92% | 3,429,493 | 1,173,883,748 |
| 2024-12-09 | 3.24 | 3.58 | 3.2 | 3.43 | +5.54% | 4,518,827 | 1,565,262,821 |
| 2024-12-06 | 3.16 | 3.4 | 3.16 | 3.25 | +1.56% | 3,149,496 | 1,030,674,506 |
| 2024-12-05 | 3.02 | 3.24 | 3 | 3.2 | +5.61% | 3,010,146 | 949,588,129 |
| 2024-12-04 | 3.08 | 3.15 | 3.02 | 3.03 | -1.62% | 1,631,775 | 502,147,037 |
| 2024-12-03 | 3.15 | 3.15 | 3.06 | 3.08 | -1.91% | 1,693,530 | 522,820,461 |
| 2024-12-02 | 3 | 3.19 | 2.99 | 3.14 | +4.32% | 2,659,948 | 829,069,092 |
| 2024-11-29 | 2.93 | 3.07 | 2.9 | 3.01 | +2.03% | 2,141,075 | 639,744,745 |
| 2024-11-28 | 3 | 3.07 | 2.95 | 2.95 | -2.32% | 2,041,371 | 612,112,054 |
| 2024-11-27 | 3.09 | 3.09 | 2.9 | 3.02 | -3.21% | 3,298,117 | 982,577,418 |
| 2024-11-26 | 2.85 | 3.12 | 2.84 | 3.12 | +9.86% | 2,110,914 | 651,255,982 |
| 2024-11-25 | 2.79 | 2.87 | 2.71 | 2.84 | +2.53% | 1,609,130 | 449,048,113 |
| 2024-11-22 | 2.76 | 2.93 | 2.74 | 2.77 | 0% | 2,357,382 | 671,866,683 |
| 2024-11-21 | 2.81 | 2.82 | 2.74 | 2.77 | -1.77% | 1,123,482 | 311,603,543 |
| 2024-11-20 | 2.77 | 2.83 | 2.73 | 2.82 | +1.44% | 1,142,405 | 319,266,260 |
| 2024-11-19 | 2.74 | 2.79 | 2.68 | 2.78 | +1.83% | 1,210,434 | 331,171,918 |
| 2024-11-18 | 2.85 | 2.87 | 2.71 | 2.73 | -3.19% | 1,379,467 | 382,159,924 |
| 2024-11-15 | 2.82 | 2.92 | 2.8 | 2.82 | -1.05% | 1,346,113 | 385,981,042 |
| 2024-11-14 | 2.97 | 2.98 | 2.84 | 2.85 | -4.04% | 1,256,896 | 364,572,413 |
| 2024-11-13 | 3.01 | 3.05 | 2.9 | 2.97 | -2.3% | 1,656,299 | 490,308,283 |
| 2024-11-12 | 3.17 | 3.17 | 3 | 3.04 | -4.4% | 2,416,332 | 744,028,603 |
| 2024-11-11 | 3.15 | 3.24 | 3.1 | 3.18 | -0.31% | 2,546,394 | 807,015,690 |
| 2024-11-08 | 3.37 | 3.42 | 3.16 | 3.19 | +0.95% | 4,980,910 | 1,626,188,853 |
| 2024-11-07 | 2.82 | 3.16 | 2.75 | 3.16 | +10.1% | 3,512,427 | 1,049,276,419 |
| 2024-11-06 | 2.92 | 3.04 | 2.86 | 2.87 | -2.38% | 2,719,751 | 793,138,123 |
| 2024-11-05 | 2.8 | 3.03 | 2.76 | 2.94 | +3.89% | 3,711,602 | 1,067,601,907 |
| 2024-11-04 | 2.86 | 2.95 | 2.7 | 2.83 | -4.07% | 3,206,079 | 904,271,123 |
| 2024-11-01 | 2.85 | 3.14 | 2.85 | 2.95 | +3.51% | 5,138,042 | 1,544,285,387 |
| 2024-10-31 | 2.97 | 2.97 | 2.78 | 2.85 | +5.56% | 6,491,175 | 1,865,291,656 |
| 2024-10-30 | 2.42 | 2.7 | 2.41 | 2.7 | +10.2% | 1,873,227 | 496,185,326 |
| 2024-10-29 | 2.5 | 2.52 | 2.43 | 2.45 | -2% | 1,243,128 | 307,120,983 |
| 2024-10-28 | 2.41 | 2.51 | 2.4 | 2.5 | +4.17% | 1,286,053 | 316,457,266 |
| 2024-10-25 | 2.36 | 2.43 | 2.35 | 2.4 | +2.13% | 1,092,767 | 261,926,756 |
| 2024-10-24 | 2.33 | 2.36 | 2.3 | 2.35 | +0.43% | 712,416 | 166,309,366 |
| 2024-10-23 | 2.34 | 2.36 | 2.3 | 2.34 | 0% | 982,930 | 229,169,373 |
| 2024-10-22 | 2.3 | 2.35 | 2.28 | 2.34 | +1.74% | 874,561 | 202,676,287 |
| 2024-10-21 | 2.3 | 2.35 | 2.27 | 2.3 | +1.32% | 1,058,109 | 244,068,431 |
| 2024-10-18 | 2.16 | 2.32 | 2.16 | 2.27 | +5.09% | 1,398,685 | 313,969,015 |
| 2024-10-17 | 2.2 | 2.22 | 2.16 | 2.16 | -1.37% | 642,632 | 140,809,187 |
| 2024-10-16 | 2.17 | 2.23 | 2.16 | 2.19 | -0.45% | 590,712 | 129,472,588 |
| 2024-10-15 | 2.23 | 2.28 | 2.19 | 2.2 | -2.22% | 696,043 | 155,683,156 |
| 2024-10-14 | 2.19 | 2.26 | 2.15 | 2.25 | +2.74% | 895,123 | 198,058,761 |
| 2024-10-11 | 2.27 | 2.28 | 2.15 | 2.19 | -3.95% | 869,625 | 193,016,058 |
| 2024-10-10 | 2.28 | 2.35 | 2.24 | 2.28 | +0.88% | 1,134,963 | 261,186,296 |
| 2024-10-09 | 2.46 | 2.46 | 2.26 | 2.26 | -9.6% | 1,475,953 | 347,255,725 |
| 2024-10-08 | 2.61 | 2.61 | 2.37 | 2.5 | +5.49% | 2,085,052 | 518,817,201 |
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：