股票概览
2.83
0%
0
2.82
开盘价
2.85
最高价
2.8
最低价
124,863
成交量
数据更新至: 2025-03-25
技术指标
2.89
MA5 (5日均线)
2.93
MA10 (10日均线)
2.88
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 | 2.82 | 2.85 | 2.8 | 2.83 | 0% | 124,863 | 35,238,150 |
| 2025-03-24 | 2.92 | 2.93 | 2.79 | 2.83 | -3.08% | 288,912 | 82,259,737 |
| 2025-03-21 | 2.93 | 2.95 | 2.89 | 2.92 | -0.34% | 225,769 | 65,913,540 |
| 2025-03-20 | 2.92 | 2.96 | 2.92 | 2.93 | 0% | 216,849 | 63,696,762 |
| 2025-03-19 | 2.95 | 2.96 | 2.91 | 2.93 | -1.35% | 215,749 | 63,301,493 |
| 2025-03-18 | 3 | 3.01 | 2.95 | 2.97 | -1.33% | 268,152 | 79,578,590 |
| 2025-03-17 | 2.97 | 3.05 | 2.96 | 3.01 | +1.35% | 464,978 | 139,849,089 |
| 2025-03-14 | 2.95 | 2.98 | 2.92 | 2.97 | +0.68% | 373,734 | 110,475,507 |
| 2025-03-13 | 2.94 | 2.95 | 2.9 | 2.95 | +0.68% | 362,216 | 105,968,618 |
| 2025-03-12 | 3 | 3.02 | 2.92 | 2.93 | -2.66% | 473,964 | 139,811,775 |
| 2025-03-11 | 2.96 | 3.03 | 2.93 | 3.01 | 0% | 510,390 | 151,893,482 |
| 2025-03-10 | 2.99 | 3.15 | 2.98 | 3.01 | +2.03% | 922,147 | 280,064,481 |
| 2025-03-07 | 2.91 | 3.03 | 2.89 | 2.95 | +1.72% | 1,133,299 | 335,049,632 |
| 2025-03-06 | 2.88 | 3 | 2.84 | 2.9 | -2.36% | 1,371,070 | 396,533,149 |
| 2025-03-05 | 2.7 | 2.97 | 2.64 | 2.97 | +10% | 1,371,682 | 394,502,649 |
| 2025-03-04 | 2.7 | 2.71 | 2.67 | 2.7 | -0.37% | 185,130 | 49,814,970 |
| 2025-03-03 | 2.69 | 2.74 | 2.68 | 2.71 | +1.5% | 281,524 | 76,297,066 |
| 2025-02-28 | 2.73 | 2.76 | 2.67 | 2.67 | -2.55% | 320,515 | 86,933,126 |
| 2025-02-27 | 2.72 | 2.77 | 2.7 | 2.74 | +0.74% | 274,978 | 75,237,546 |
| 2025-02-26 | 2.67 | 2.74 | 2.67 | 2.72 | +1.87% | 306,266 | 83,096,680 |
| 2025-02-25 | 2.68 | 2.72 | 2.66 | 2.67 | -1.11% | 241,231 | 64,808,172 |
| 2025-02-24 | 2.65 | 2.73 | 2.64 | 2.7 | +1.5% | 285,041 | 76,911,594 |
| 2025-02-21 | 2.67 | 2.69 | 2.63 | 2.66 | -0.37% | 211,760 | 56,195,664 |
| 2025-02-20 | 2.68 | 2.7 | 2.65 | 2.67 | -0.74% | 197,347 | 52,785,821 |
| 2025-02-19 | 2.68 | 2.7 | 2.66 | 2.69 | +0.75% | 210,632 | 56,357,463 |
| 2025-02-18 | 2.74 | 2.75 | 2.66 | 2.67 | -2.55% | 271,057 | 73,278,968 |
| 2025-02-17 | 2.73 | 2.78 | 2.68 | 2.74 | +0.74% | 373,812 | 102,140,601 |
| 2025-02-14 | 2.78 | 2.8 | 2.71 | 2.72 | -2.51% | 268,808 | 73,667,668 |
| 2025-02-13 | 2.77 | 2.83 | 2.76 | 2.79 | +0.36% | 390,357 | 109,382,329 |
| 2025-02-12 | 2.75 | 2.78 | 2.71 | 2.78 | +1.83% | 236,859 | 65,185,240 |
| 2025-02-11 | 2.79 | 2.8 | 2.71 | 2.73 | -1.44% | 217,581 | 59,574,213 |
| 2025-02-10 | 2.73 | 2.77 | 2.72 | 2.77 | +1.84% | 269,450 | 74,054,111 |
| 2025-02-07 | 2.67 | 2.74 | 2.66 | 2.72 | +1.87% | 346,940 | 94,096,766 |
| 2025-02-06 | 2.67 | 2.67 | 2.62 | 2.67 | 0% | 242,287 | 64,284,912 |
| 2025-02-05 | 2.69 | 2.7 | 2.64 | 2.67 | 0% | 121,323 | 32,392,196 |
| 2025-01-27 | 2.69 | 2.74 | 2.66 | 2.67 | 0% | 172,203 | 46,420,645 |
| 2025-01-24 | 2.67 | 2.69 | 2.64 | 2.67 | 0% | 161,989 | 43,180,277 |
| 2025-01-23 | 2.69 | 2.74 | 2.67 | 2.67 | 0% | 230,989 | 62,521,772 |
| 2025-01-22 | 2.7 | 2.72 | 2.65 | 2.67 | -2.2% | 222,328 | 59,587,954 |
| 2025-01-21 | 2.75 | 2.82 | 2.72 | 2.73 | -0.36% | 374,218 | 103,594,107 |
| 2025-01-20 | 2.72 | 2.77 | 2.66 | 2.74 | +0.74% | 237,803 | 64,735,405 |
| 2025-01-17 | 2.68 | 2.75 | 2.66 | 2.72 | +0.74% | 233,867 | 63,389,484 |
| 2025-01-16 | 2.7 | 2.75 | 2.67 | 2.7 | +0.37% | 233,563 | 63,344,438 |
| 2025-01-15 | 2.66 | 2.7 | 2.63 | 2.69 | +0.75% | 203,823 | 54,437,534 |
| 2025-01-14 | 2.59 | 2.68 | 2.59 | 2.67 | +3.09% | 223,634 | 59,044,932 |
| 2025-01-13 | 2.55 | 2.59 | 2.51 | 2.59 | +0.39% | 161,560 | 41,294,881 |
| 2025-01-10 | 2.65 | 2.68 | 2.57 | 2.58 | -2.64% | 179,539 | 47,087,963 |
| 2025-01-09 | 2.64 | 2.68 | 2.62 | 2.65 | 0% | 188,827 | 50,073,644 |
| 2025-01-08 | 2.64 | 2.66 | 2.58 | 2.65 | 0% | 223,555 | 58,664,770 |
| 2025-01-07 | 2.62 | 2.66 | 2.6 | 2.65 | +1.15% | 195,404 | 51,400,189 |
| 2025-01-06 | 2.64 | 2.65 | 2.56 | 2.62 | -0.38% | 220,875 | 57,572,073 |
| 2025-01-03 | 2.74 | 2.76 | 2.62 | 2.63 | -3.66% | 315,313 | 84,349,539 |
| 2025-01-02 | 2.77 | 2.83 | 2.71 | 2.73 | -1.44% | 273,969 | 76,346,818 |
| 2024-12-31 | 2.83 | 2.87 | 2.76 | 2.77 | -2.12% | 236,998 | 66,708,790 |
| 2024-12-30 | 2.85 | 2.86 | 2.8 | 2.83 | -1.39% | 211,059 | 59,508,045 |
| 2024-12-27 | 2.83 | 2.9 | 2.81 | 2.87 | +1.41% | 257,293 | 73,877,879 |
| 2024-12-26 | 2.81 | 2.86 | 2.81 | 2.83 | +0.35% | 187,191 | 53,085,463 |
| 2024-12-25 | 2.88 | 2.89 | 2.78 | 2.82 | -2.08% | 283,290 | 79,926,651 |
| 2024-12-24 | 2.87 | 2.9 | 2.84 | 2.88 | 0% | 329,127 | 94,492,647 |
| 2024-12-23 | 3.05 | 3.06 | 2.88 | 2.88 | -5.57% | 573,402 | 168,481,996 |
| 2024-12-20 | 3.06 | 3.09 | 3.03 | 3.05 | -0.33% | 278,644 | 85,330,540 |
| 2024-12-19 | 3.06 | 3.09 | 3.01 | 3.06 | -1.61% | 383,940 | 116,834,261 |
| 2024-12-18 | 3.15 | 3.17 | 3.09 | 3.11 | -0.32% | 316,435 | 98,861,476 |
| 2024-12-17 | 3.28 | 3.3 | 3.11 | 3.12 | -5.17% | 496,920 | 157,640,549 |
| 2024-12-16 | 3.27 | 3.37 | 3.26 | 3.29 | +0.92% | 525,235 | 173,618,826 |
| 2024-12-13 | 3.37 | 3.38 | 3.25 | 3.26 | -4.12% | 614,113 | 202,228,795 |
| 2024-12-12 | 3.31 | 3.43 | 3.28 | 3.4 | +3.03% | 846,366 | 285,304,074 |
| 2024-12-11 | 3.19 | 3.32 | 3.16 | 3.3 | +3.45% | 775,444 | 254,398,152 |
| 2024-12-10 | 3.3 | 3.34 | 3.18 | 3.19 | +0.63% | 698,537 | 227,198,272 |
| 2024-12-09 | 3.26 | 3.3 | 3.13 | 3.17 | -3.06% | 504,677 | 160,941,889 |
| 2024-12-06 | 3.18 | 3.28 | 3.17 | 3.27 | +2.83% | 529,970 | 172,022,026 |
| 2024-12-05 | 3.16 | 3.18 | 3.11 | 3.18 | +0.63% | 397,139 | 124,986,734 |
| 2024-12-04 | 3.26 | 3.28 | 3.14 | 3.16 | -3.66% | 494,928 | 158,886,277 |
| 2024-12-03 | 3.2 | 3.31 | 3.17 | 3.28 | +2.18% | 669,265 | 217,655,758 |
| 2024-12-02 | 3.1 | 3.23 | 3.08 | 3.21 | +3.88% | 666,864 | 211,484,780 |
| 2024-11-29 | 3.07 | 3.11 | 3.03 | 3.09 | +0.32% | 374,554 | 115,253,052 |
| 2024-11-28 | 3.01 | 3.12 | 3 | 3.08 | +1.99% | 555,798 | 170,969,373 |
| 2024-11-27 | 2.97 | 3.02 | 2.89 | 3.02 | +1% | 340,189 | 100,562,955 |
| 2024-11-26 | 2.99 | 3.04 | 2.98 | 2.99 | -0.66% | 322,080 | 96,733,837 |
| 2024-11-25 | 3.01 | 3.02 | 2.93 | 3.01 | -0.33% | 437,183 | 129,912,198 |
| 2024-11-22 | 3 | 3.18 | 2.99 | 3.02 | +0.67% | 756,055 | 233,007,359 |
| 2024-11-21 | 2.99 | 3.02 | 2.97 | 3 | -0.33% | 295,457 | 88,414,800 |
| 2024-11-20 | 2.95 | 3.03 | 2.93 | 3.01 | +1.01% | 352,575 | 105,357,722 |
| 2024-11-19 | 2.96 | 2.98 | 2.88 | 2.98 | 0% | 439,677 | 128,731,874 |
| 2024-11-18 | 2.97 | 3.06 | 2.96 | 2.98 | +1.36% | 501,367 | 150,826,056 |
| 2024-11-15 | 3.02 | 3.04 | 2.94 | 2.94 | -3.92% | 555,327 | 166,282,643 |
| 2024-11-14 | 3.23 | 3.25 | 3.05 | 3.06 | -3.16% | 633,336 | 198,496,485 |
| 2024-11-13 | 3.13 | 3.21 | 3.09 | 3.16 | +0.64% | 530,143 | 166,707,563 |
| 2024-11-12 | 3.17 | 3.21 | 3.12 | 3.14 | -1.26% | 523,171 | 165,869,065 |
| 2024-11-11 | 3.24 | 3.29 | 3.13 | 3.18 | -1.55% | 671,844 | 213,726,512 |
| 2024-11-08 | 3.46 | 3.5 | 3.22 | 3.23 | -4.72% | 868,054 | 285,774,415 |
| 2024-11-07 | 3.19 | 3.39 | 3.16 | 3.39 | +5.28% | 952,211 | 316,052,871 |
| 2024-11-06 | 3.17 | 3.26 | 3.06 | 3.22 | +2.22% | 948,430 | 300,114,198 |
| 2024-11-05 | 3.01 | 3.17 | 3 | 3.15 | +3.96% | 809,388 | 252,928,573 |
| 2024-11-04 | 3.06 | 3.07 | 2.97 | 3.03 | -0.33% | 460,748 | 138,375,258 |
| 2024-11-01 | 3.12 | 3.16 | 3.03 | 3.04 | -2.25% | 573,957 | 176,829,077 |
| 2024-10-31 | 3.04 | 3.17 | 3 | 3.11 | +1.63% | 794,524 | 246,908,123 |
| 2024-10-30 | 2.99 | 3.11 | 2.99 | 3.06 | +0.99% | 575,584 | 175,715,564 |
| 2024-10-29 | 3.1 | 3.13 | 2.98 | 3.03 | -4.72% | 940,085 | 287,422,318 |
| 2024-10-28 | 3.07 | 3.18 | 3.06 | 3.18 | +4.26% | 565,731 | 177,932,584 |
| 2024-10-25 | 3.01 | 3.07 | 3 | 3.05 | +1.67% | 462,196 | 140,858,830 |
| 2024-10-24 | 2.98 | 3.04 | 2.96 | 3 | 0% | 340,865 | 102,630,085 |
| 2024-10-23 | 3 | 3.03 | 2.97 | 3 | 0% | 405,307 | 121,763,756 |
| 2024-10-22 | 2.96 | 3.01 | 2.95 | 3 | +1.35% | 359,482 | 107,326,968 |
| 2024-10-21 | 3 | 3 | 2.95 | 2.96 | -1.33% | 430,519 | 127,869,960 |
| 2024-10-18 | 2.95 | 3.03 | 2.88 | 3 | +1.01% | 514,296 | 152,334,260 |
| 2024-10-17 | 3.18 | 3.19 | 2.97 | 2.97 | -6.6% | 818,504 | 249,055,067 |
| 2024-10-16 | 3.02 | 3.18 | 3.02 | 3.18 | +5.65% | 860,516 | 269,062,818 |
| 2024-10-15 | 3.03 | 3.12 | 3 | 3.01 | -2.9% | 542,582 | 165,513,540 |
| 2024-10-14 | 3.07 | 3.11 | 3 | 3.1 | +3.68% | 674,562 | 206,811,709 |
| 2024-10-11 | 2.99 | 3.07 | 2.95 | 2.99 | -0.66% | 550,384 | 165,819,735 |
| 2024-10-10 | 2.91 | 3.12 | 2.86 | 3.01 | +0.67% | 737,056 | 219,187,795 |
| 2024-10-09 | 3.2 | 3.2 | 2.99 | 2.99 | -9.94% | 858,472 | 260,949,030 |
| 2024-10-08 | 3.66 | 3.7 | 3.09 | 3.32 | -1.48% | 1,452,326 | 495,686,820 |
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：