股票概览
2.93
-8.44%
-0.27
3.13
开盘价
3.14
最高价
2.88
最低价
280,269
成交量
数据更新至: 2025-03-25
技术指标
3.05
MA5 (5日均线)
3.02
MA10 (10日均线)
2.97
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 | 3.13 | 3.14 | 2.88 | 2.93 | -8.44% | 280,269 | 82,598,618 |
| 2025-03-24 | 3.05 | 3.36 | 2.94 | 3.2 | +4.92% | 465,612 | 149,350,443 |
| 2025-03-21 | 3.03 | 3.09 | 2.99 | 3.05 | +0.33% | 188,336 | 57,232,429 |
| 2025-03-20 | 3.04 | 3.09 | 3.01 | 3.04 | -0.33% | 151,756 | 46,172,873 |
| 2025-03-19 | 3.13 | 3.18 | 3.04 | 3.05 | -1.29% | 215,172 | 66,647,645 |
| 2025-03-18 | 3.18 | 3.23 | 3.08 | 3.09 | -2.83% | 346,686 | 108,307,172 |
| 2025-03-17 | 2.92 | 3.18 | 2.89 | 3.18 | +10.03% | 353,848 | 108,842,392 |
| 2025-03-14 | 2.88 | 2.91 | 2.82 | 2.89 | +1.4% | 121,600 | 34,864,779 |
| 2025-03-13 | 2.93 | 2.94 | 2.84 | 2.85 | -2.4% | 102,292 | 29,249,376 |
| 2025-03-12 | 2.89 | 2.95 | 2.87 | 2.92 | +1.04% | 127,247 | 37,081,260 |
| 2025-03-11 | 2.88 | 2.95 | 2.85 | 2.89 | -0.69% | 98,260 | 28,364,951 |
| 2025-03-10 | 2.85 | 2.94 | 2.85 | 2.91 | +2.46% | 126,870 | 36,810,365 |
| 2025-03-07 | 2.91 | 2.91 | 2.83 | 2.84 | -2.07% | 84,250 | 24,081,522 |
| 2025-03-06 | 2.87 | 2.92 | 2.83 | 2.9 | +1.05% | 105,184 | 30,270,894 |
| 2025-03-05 | 2.9 | 2.9 | 2.82 | 2.87 | -1.37% | 81,714 | 23,311,425 |
| 2025-03-04 | 2.91 | 2.92 | 2.86 | 2.91 | +0.34% | 78,475 | 22,635,081 |
| 2025-03-03 | 2.91 | 2.97 | 2.88 | 2.9 | 0% | 90,818 | 26,537,248 |
| 2025-02-28 | 2.96 | 2.98 | 2.9 | 2.9 | -2.68% | 95,082 | 27,972,019 |
| 2025-02-27 | 3.01 | 3.03 | 2.94 | 2.98 | -1% | 120,223 | 35,788,073 |
| 2025-02-26 | 2.98 | 3.05 | 2.98 | 3.01 | +0.67% | 92,792 | 27,891,982 |
| 2025-02-25 | 2.99 | 3.06 | 2.97 | 2.99 | -0.99% | 114,692 | 34,659,181 |
| 2025-02-24 | 2.97 | 3.06 | 2.94 | 3.02 | +1.34% | 109,981 | 33,036,592 |
| 2025-02-21 | 3.02 | 3.02 | 2.94 | 2.98 | -1.32% | 108,260 | 32,112,767 |
| 2025-02-20 | 3.03 | 3.06 | 2.99 | 3.02 | 0% | 73,567 | 22,210,236 |
| 2025-02-19 | 2.98 | 3.03 | 2.97 | 3.02 | +1.34% | 91,715 | 27,434,000 |
| 2025-02-18 | 3.1 | 3.11 | 2.96 | 2.98 | -3.25% | 141,048 | 42,504,227 |
| 2025-02-17 | 2.96 | 3.11 | 2.96 | 3.08 | +3.01% | 152,240 | 46,459,563 |
| 2025-02-14 | 3.09 | 3.11 | 2.98 | 2.99 | -3.24% | 143,143 | 43,353,692 |
| 2025-02-13 | 3.1 | 3.14 | 3.05 | 3.09 | -0.32% | 127,185 | 39,435,653 |
| 2025-02-12 | 3.11 | 3.12 | 3.03 | 3.1 | 0% | 147,426 | 45,293,471 |
| 2025-02-11 | 3.27 | 3.28 | 3.07 | 3.1 | -4.62% | 229,210 | 71,697,403 |
| 2025-02-10 | 3.16 | 3.31 | 3.14 | 3.25 | +2.85% | 187,572 | 60,345,041 |
| 2025-02-07 | 3.03 | 3.26 | 3.03 | 3.16 | +4.98% | 220,176 | 69,388,311 |
| 2025-02-06 | 3.01 | 3.07 | 2.93 | 3.01 | -1.63% | 193,272 | 57,704,269 |
| 2025-02-05 | 2.86 | 3.06 | 2.86 | 3.06 | +2% | 269,350 | 79,696,226 |
| 2025-01-27 | 3 | 3 | 3 | 3 | -9.91% | 103,346 | 31,003,800 |
| 2025-01-24 | 3.5 | 3.59 | 3.29 | 3.33 | -8.77% | 306,636 | 103,386,953 |
| 2025-01-23 | 3.8 | 3.97 | 3.6 | 3.65 | -2.14% | 288,385 | 108,075,718 |
| 2025-01-22 | 3.96 | 3.99 | 3.64 | 3.73 | -6.52% | 415,767 | 157,370,873 |
| 2025-01-21 | 3.67 | 3.99 | 3.55 | 3.99 | +9.92% | 442,026 | 173,989,605 |
| 2025-01-20 | 3.8 | 3.8 | 3.54 | 3.63 | -5.47% | 217,320 | 79,466,080 |
| 2025-01-17 | 3.77 | 3.86 | 3.61 | 3.84 | +1.59% | 232,580 | 87,372,436 |
| 2025-01-16 | 3.91 | 3.94 | 3.73 | 3.78 | -3.32% | 237,866 | 90,619,573 |
| 2025-01-15 | 3.95 | 4.09 | 3.81 | 3.91 | -4.87% | 315,883 | 123,867,326 |
| 2025-01-14 | 3.89 | 4.26 | 3.71 | 4.11 | +5.66% | 565,390 | 222,953,382 |
| 2025-01-13 | 3.48 | 3.89 | 3.4 | 3.89 | +9.89% | 336,810 | 126,882,382 |
| 2025-01-10 | 3.89 | 4.2 | 3.5 | 3.54 | -9% | 459,872 | 176,684,437 |
| 2025-01-09 | 3.46 | 3.89 | 3.46 | 3.89 | +9.89% | 354,420 | 132,806,185 |
| 2025-01-08 | 3.19 | 3.54 | 3.16 | 3.54 | +9.94% | 207,087 | 71,240,010 |
| 2025-01-07 | 3.07 | 3.33 | 3.02 | 3.22 | +6.27% | 114,413 | 35,908,720 |
| 2025-01-06 | 3.07 | 3.12 | 2.88 | 3.03 | -1.94% | 79,571 | 23,909,885 |
| 2025-01-03 | 3.35 | 3.35 | 3.06 | 3.09 | -6.36% | 93,208 | 29,483,107 |
| 2025-01-02 | 3.43 | 3.52 | 3.21 | 3.3 | -5.44% | 108,941 | 36,640,419 |
| 2024-12-31 | 3.38 | 3.58 | 3.36 | 3.49 | +3.25% | 150,697 | 52,147,867 |
| 2024-12-30 | 3.42 | 3.42 | 3.23 | 3.38 | -1.17% | 89,763 | 29,798,978 |
| 2024-12-27 | 3.42 | 3.46 | 3.35 | 3.42 | +0.88% | 67,238 | 23,004,297 |
| 2024-12-26 | 3.28 | 3.45 | 3.26 | 3.39 | +2.42% | 91,366 | 30,922,014 |
| 2024-12-25 | 3.45 | 3.45 | 3.22 | 3.31 | -4.06% | 118,529 | 39,052,198 |
| 2024-12-24 | 3.4 | 3.51 | 3.37 | 3.45 | -1.99% | 155,341 | 53,219,904 |
| 2024-12-23 | 3.79 | 3.81 | 3.52 | 3.52 | -9.97% | 220,115 | 79,246,603 |
| 2024-12-20 | 3.94 | 3.97 | 3.89 | 3.91 | -0.26% | 69,142 | 27,185,919 |
| 2024-12-19 | 3.92 | 3.97 | 3.85 | 3.92 | -0.76% | 88,013 | 34,321,519 |
| 2024-12-18 | 3.99 | 4.04 | 3.87 | 3.95 | -1% | 92,945 | 36,660,150 |
| 2024-12-17 | 4.18 | 4.19 | 3.94 | 3.99 | -4.09% | 133,731 | 53,637,900 |
| 2024-12-16 | 4.23 | 4.29 | 4.13 | 4.16 | -1.42% | 156,600 | 65,663,394 |
| 2024-12-13 | 4.32 | 4.36 | 4.19 | 4.22 | -2.54% | 171,949 | 73,411,208 |
| 2024-12-12 | 4.22 | 4.39 | 4.18 | 4.33 | +2.61% | 218,960 | 94,325,039 |
| 2024-12-11 | 4.18 | 4.32 | 4.16 | 4.22 | -1.17% | 268,846 | 113,255,921 |
| 2024-12-10 | 4.17 | 4.44 | 4.03 | 4.27 | +5.69% | 555,080 | 237,534,596 |
| 2024-12-09 | 4.1 | 4.2 | 3.99 | 4.04 | -0.25% | 194,174 | 79,397,117 |
| 2024-12-06 | 3.92 | 4.1 | 3.87 | 4.05 | +2.79% | 214,435 | 85,768,326 |
| 2024-12-05 | 3.75 | 3.98 | 3.7 | 3.94 | +5.07% | 197,671 | 76,873,032 |
| 2024-12-04 | 3.8 | 3.9 | 3.72 | 3.75 | -1.57% | 119,952 | 45,632,147 |
| 2024-12-03 | 3.86 | 3.89 | 3.73 | 3.81 | -1.04% | 112,042 | 42,514,104 |
| 2024-12-02 | 3.72 | 3.85 | 3.69 | 3.85 | +4.62% | 135,134 | 51,127,216 |
| 2024-11-29 | 3.75 | 3.75 | 3.65 | 3.68 | -0.81% | 104,946 | 38,746,661 |
| 2024-11-28 | 3.71 | 3.8 | 3.7 | 3.71 | +0.27% | 106,748 | 40,185,322 |
| 2024-11-27 | 3.74 | 3.74 | 3.58 | 3.7 | -0.54% | 89,858 | 32,665,736 |
| 2024-11-26 | 3.87 | 3.87 | 3.69 | 3.72 | -2.11% | 82,773 | 31,099,517 |
| 2024-11-25 | 3.71 | 3.8 | 3.67 | 3.8 | +2.7% | 90,859 | 33,855,205 |
| 2024-11-22 | 3.83 | 3.88 | 3.68 | 3.7 | -4.15% | 83,434 | 31,551,080 |
| 2024-11-21 | 3.87 | 3.98 | 3.82 | 3.86 | -0.26% | 93,208 | 36,124,580 |
| 2024-11-20 | 3.78 | 3.89 | 3.74 | 3.87 | +2.93% | 108,443 | 41,498,115 |
| 2024-11-19 | 3.85 | 3.85 | 3.62 | 3.76 | -2.34% | 197,005 | 72,857,123 |
| 2024-11-18 | 4 | 4.05 | 3.81 | 3.85 | -3.51% | 120,265 | 46,807,686 |
| 2024-11-15 | 4.05 | 4.11 | 3.97 | 3.99 | -1.24% | 117,048 | 47,258,744 |
| 2024-11-14 | 4.16 | 4.19 | 4.03 | 4.04 | -2.88% | 110,306 | 44,972,696 |
| 2024-11-13 | 4.17 | 4.24 | 4.04 | 4.16 | -1.42% | 148,889 | 61,319,579 |
| 2024-11-12 | 4.25 | 4.4 | 4.17 | 4.22 | -1.17% | 205,301 | 87,717,635 |
| 2024-11-11 | 4.29 | 4.29 | 4.11 | 4.27 | 0% | 198,027 | 82,876,612 |
| 2024-11-08 | 4.18 | 4.44 | 4.12 | 4.27 | +3.39% | 305,611 | 129,976,870 |
| 2024-11-07 | 4.04 | 4.17 | 3.98 | 4.13 | +2.23% | 181,194 | 74,394,562 |
| 2024-11-06 | 4.11 | 4.18 | 3.99 | 4.04 | -0.74% | 173,372 | 70,828,720 |
| 2024-11-05 | 4.03 | 4.19 | 4 | 4.07 | +1.24% | 193,019 | 78,690,249 |
| 2024-11-04 | 3.81 | 4.03 | 3.81 | 4.02 | -0.74% | 213,683 | 84,246,936 |
| 2024-11-01 | 4.28 | 4.39 | 4.02 | 4.05 | -5.37% | 332,117 | 137,780,870 |
| 2024-10-31 | 4.39 | 4.63 | 4.24 | 4.28 | -4.68% | 444,647 | 196,008,841 |
| 2024-10-30 | 4.15 | 4.65 | 4.12 | 4.49 | +4.18% | 495,760 | 216,744,070 |
| 2024-10-29 | 4.59 | 4.59 | 4.24 | 4.31 | +3.36% | 640,492 | 281,921,092 |
| 2024-10-28 | 3.9 | 4.17 | 3.9 | 4.17 | +10.03% | 109,797 | 45,002,428 |
| 2024-10-25 | 3.44 | 3.81 | 3.43 | 3.79 | +9.54% | 366,302 | 132,934,212 |
| 2024-10-24 | 3.25 | 3.48 | 3.24 | 3.46 | +5.81% | 301,077 | 102,630,373 |
| 2024-10-23 | 3.23 | 3.35 | 3.22 | 3.27 | +1.24% | 137,052 | 44,894,772 |
| 2024-10-22 | 3.19 | 3.25 | 3.15 | 3.23 | +0.94% | 127,521 | 40,938,834 |
| 2024-10-21 | 3.1 | 3.28 | 3.1 | 3.2 | +3.56% | 176,671 | 55,851,236 |
| 2024-10-18 | 3.03 | 3.11 | 2.97 | 3.09 | +1.64% | 133,743 | 40,861,523 |
| 2024-10-17 | 3.03 | 3.18 | 3.02 | 3.04 | 0% | 105,300 | 32,388,169 |
| 2024-10-16 | 3 | 3.11 | 2.99 | 3.04 | -1.62% | 137,942 | 42,052,171 |
| 2024-10-15 | 2.98 | 3.24 | 2.95 | 3.09 | +3% | 234,441 | 72,969,858 |
| 2024-10-14 | 2.88 | 3.05 | 2.88 | 3 | +6.01% | 165,056 | 48,975,579 |
| 2024-10-11 | 2.95 | 2.97 | 2.78 | 2.83 | -4.07% | 121,997 | 34,932,281 |
| 2024-10-10 | 3.04 | 3.08 | 2.87 | 2.95 | -2.32% | 166,529 | 49,503,351 |
| 2024-10-09 | 3.2 | 3.24 | 3.02 | 3.02 | -9.85% | 272,257 | 84,891,527 |
| 2024-10-08 | 3.54 | 3.55 | 3.02 | 3.35 | +3.72% | 441,115 | 147,032,737 |
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：