股票概览
2.95
+0.68%
+0.02
2.92
开盘价
2.96
最高价
2.91
最低价
170,645
成交量
数据更新至: 2025-03-25
技术指标
2.98
MA5 (5日均线)
3.02
MA10 (10日均线)
3.06
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 | 2.92 | 2.96 | 2.91 | 2.95 | +0.68% | 170,645 | 50,021,598 |
| 2025-03-24 | 2.96 | 2.98 | 2.88 | 2.93 | -1.68% | 457,814 | 133,729,609 |
| 2025-03-21 | 3.02 | 3.03 | 2.97 | 2.98 | -1.32% | 405,785 | 121,612,671 |
| 2025-03-20 | 3.02 | 3.05 | 3.01 | 3.02 | -0.33% | 250,488 | 75,852,094 |
| 2025-03-19 | 3.05 | 3.05 | 3.01 | 3.03 | -0.66% | 278,435 | 84,239,792 |
| 2025-03-18 | 3.07 | 3.09 | 3.03 | 3.05 | -0.65% | 320,970 | 97,979,072 |
| 2025-03-17 | 3.07 | 3.11 | 3.06 | 3.07 | 0% | 347,952 | 107,246,153 |
| 2025-03-14 | 3.02 | 3.07 | 3 | 3.07 | +1.99% | 419,451 | 127,730,720 |
| 2025-03-13 | 3.1 | 3.1 | 2.99 | 3.01 | -2.9% | 583,661 | 176,401,070 |
| 2025-03-12 | 3.06 | 3.14 | 3.05 | 3.1 | +1.64% | 558,112 | 173,710,383 |
| 2025-03-11 | 3.01 | 3.07 | 3 | 3.05 | 0% | 299,256 | 90,791,423 |
| 2025-03-10 | 3.07 | 3.09 | 3.03 | 3.05 | -0.65% | 354,978 | 108,420,278 |
| 2025-03-07 | 3.14 | 3.15 | 3.06 | 3.07 | -2.54% | 500,213 | 155,046,353 |
| 2025-03-06 | 3.11 | 3.16 | 3.11 | 3.15 | +1.29% | 503,211 | 157,978,134 |
| 2025-03-05 | 3.1 | 3.13 | 3.07 | 3.11 | 0% | 318,336 | 98,361,685 |
| 2025-03-04 | 3.06 | 3.12 | 3.03 | 3.11 | +1.3% | 357,534 | 110,197,219 |
| 2025-03-03 | 3.07 | 3.1 | 3.04 | 3.07 | +0.33% | 397,655 | 122,118,838 |
| 2025-02-28 | 3.15 | 3.17 | 3.05 | 3.06 | -3.16% | 604,718 | 187,827,165 |
| 2025-02-27 | 3.22 | 3.26 | 3.12 | 3.16 | -2.17% | 719,603 | 228,264,748 |
| 2025-02-26 | 3.25 | 3.27 | 3.2 | 3.23 | -0.62% | 683,635 | 220,189,024 |
| 2025-02-25 | 3.27 | 3.32 | 3.22 | 3.25 | -0.91% | 640,517 | 209,048,884 |
| 2025-02-24 | 3.32 | 3.38 | 3.26 | 3.28 | -0.91% | 847,580 | 280,728,421 |
| 2025-02-21 | 3.28 | 3.35 | 3.22 | 3.31 | +1.53% | 1,084,678 | 357,025,863 |
| 2025-02-20 | 3.29 | 3.33 | 3.24 | 3.26 | -0.61% | 823,905 | 269,341,149 |
| 2025-02-19 | 3.25 | 3.33 | 3.21 | 3.28 | +1.23% | 1,168,327 | 382,500,823 |
| 2025-02-18 | 3.45 | 3.45 | 3.22 | 3.24 | -4.42% | 2,351,705 | 789,231,751 |
| 2025-02-17 | 3.16 | 3.39 | 3.16 | 3.39 | +10.06% | 1,596,406 | 532,735,758 |
| 2025-02-14 | 3.09 | 3.1 | 3.05 | 3.08 | -0.65% | 380,656 | 117,164,301 |
| 2025-02-13 | 3.13 | 3.15 | 3.08 | 3.1 | -0.96% | 492,245 | 153,346,559 |
| 2025-02-12 | 3.1 | 3.13 | 3.08 | 3.13 | +0.64% | 459,543 | 142,650,974 |
| 2025-02-11 | 3.19 | 3.19 | 3.09 | 3.11 | -2.51% | 602,450 | 187,897,296 |
| 2025-02-10 | 3.08 | 3.19 | 3.06 | 3.19 | +3.91% | 749,423 | 235,236,168 |
| 2025-02-07 | 2.99 | 3.11 | 2.97 | 3.07 | +2.33% | 751,365 | 229,673,270 |
| 2025-02-06 | 2.98 | 3 | 2.91 | 3 | +1.01% | 567,398 | 168,267,131 |
| 2025-02-05 | 2.91 | 2.98 | 2.88 | 2.97 | +3.13% | 576,456 | 169,869,326 |
| 2025-01-27 | 2.91 | 2.95 | 2.87 | 2.88 | -0.69% | 440,344 | 127,961,368 |
| 2025-01-24 | 2.85 | 2.91 | 2.81 | 2.9 | +1.05% | 479,186 | 136,889,712 |
| 2025-01-23 | 2.85 | 2.99 | 2.85 | 2.87 | +2.5% | 708,539 | 206,905,528 |
| 2025-01-22 | 2.88 | 2.89 | 2.79 | 2.8 | -3.45% | 489,689 | 138,355,888 |
| 2025-01-21 | 2.9 | 2.98 | 2.84 | 2.9 | +0.35% | 651,421 | 189,530,037 |
| 2025-01-20 | 2.89 | 2.93 | 2.86 | 2.89 | 0% | 342,063 | 99,162,896 |
| 2025-01-17 | 2.93 | 2.95 | 2.88 | 2.89 | -2.03% | 465,844 | 135,602,794 |
| 2025-01-16 | 2.96 | 3.08 | 2.92 | 2.95 | -0.67% | 926,354 | 277,236,490 |
| 2025-01-15 | 2.88 | 3.1 | 2.81 | 2.97 | +3.85% | 1,171,339 | 344,383,651 |
| 2025-01-14 | 2.73 | 2.87 | 2.72 | 2.86 | +5.15% | 500,319 | 140,541,561 |
| 2025-01-13 | 2.7 | 2.73 | 2.64 | 2.72 | -0.73% | 342,683 | 92,376,670 |
| 2025-01-10 | 2.82 | 2.84 | 2.73 | 2.74 | -3.52% | 347,505 | 96,726,227 |
| 2025-01-09 | 2.86 | 2.89 | 2.82 | 2.84 | +0.71% | 421,578 | 120,068,894 |
| 2025-01-08 | 2.85 | 2.86 | 2.73 | 2.82 | -0.7% | 446,220 | 124,595,206 |
| 2025-01-07 | 2.78 | 2.85 | 2.77 | 2.84 | +2.53% | 371,270 | 103,973,723 |
| 2025-01-06 | 2.85 | 2.87 | 2.75 | 2.77 | -2.81% | 495,372 | 138,663,128 |
| 2025-01-03 | 3.04 | 3.05 | 2.84 | 2.85 | -5.63% | 655,883 | 191,218,116 |
| 2025-01-02 | 3.08 | 3.14 | 2.98 | 3.02 | -1.95% | 516,571 | 157,996,543 |
| 2024-12-31 | 3.15 | 3.19 | 3.07 | 3.08 | -2.22% | 354,882 | 110,524,430 |
| 2024-12-30 | 3.21 | 3.21 | 3.12 | 3.15 | -1.25% | 330,500 | 104,014,677 |
| 2024-12-27 | 3.19 | 3.24 | 3.16 | 3.19 | +0.31% | 410,731 | 131,736,086 |
| 2024-12-26 | 3.15 | 3.2 | 3.14 | 3.18 | +1.27% | 375,369 | 119,030,096 |
| 2024-12-25 | 3.24 | 3.25 | 3.1 | 3.14 | -3.38% | 606,398 | 190,353,124 |
| 2024-12-24 | 3.24 | 3.28 | 3.18 | 3.25 | +0.31% | 515,513 | 166,173,026 |
| 2024-12-23 | 3.42 | 3.45 | 3.22 | 3.24 | -6.36% | 861,976 | 284,978,445 |
| 2024-12-20 | 3.44 | 3.47 | 3.42 | 3.46 | +0.29% | 409,658 | 141,206,633 |
| 2024-12-19 | 3.42 | 3.51 | 3.38 | 3.45 | +0.29% | 590,152 | 203,141,711 |
| 2024-12-18 | 3.4 | 3.49 | 3.38 | 3.44 | +1.47% | 592,204 | 204,642,837 |
| 2024-12-17 | 3.53 | 3.54 | 3.37 | 3.39 | -3.97% | 737,464 | 252,551,496 |
| 2024-12-16 | 3.58 | 3.61 | 3.52 | 3.53 | -1.12% | 650,303 | 230,790,984 |
| 2024-12-13 | 3.68 | 3.75 | 3.57 | 3.57 | -4.03% | 925,622 | 336,479,312 |
| 2024-12-12 | 3.69 | 3.73 | 3.6 | 3.72 | +0.54% | 1,096,069 | 400,861,911 |
| 2024-12-11 | 3.63 | 3.8 | 3.61 | 3.7 | +3.06% | 1,595,319 | 593,117,187 |
| 2024-12-10 | 3.72 | 3.73 | 3.59 | 3.59 | -0.28% | 868,784 | 317,918,848 |
| 2024-12-09 | 3.7 | 3.74 | 3.55 | 3.6 | -2.44% | 926,478 | 336,096,017 |
| 2024-12-06 | 3.65 | 3.75 | 3.58 | 3.69 | +1.65% | 1,098,842 | 404,819,961 |
| 2024-12-05 | 3.51 | 3.65 | 3.48 | 3.63 | +2.83% | 898,276 | 323,514,068 |
| 2024-12-04 | 3.65 | 3.65 | 3.5 | 3.53 | -3.02% | 855,231 | 304,482,908 |
| 2024-12-03 | 3.68 | 3.72 | 3.6 | 3.64 | -1.09% | 766,863 | 278,607,967 |
| 2024-12-02 | 3.5 | 3.75 | 3.48 | 3.68 | +4.84% | 1,412,501 | 516,815,733 |
| 2024-11-29 | 3.47 | 3.53 | 3.38 | 3.51 | 0% | 1,014,420 | 350,983,640 |
| 2024-11-28 | 3.42 | 3.63 | 3.4 | 3.51 | +2.63% | 1,206,478 | 425,840,972 |
| 2024-11-27 | 3.3 | 3.45 | 3.25 | 3.42 | +3.95% | 997,995 | 336,899,565 |
| 2024-11-26 | 3.35 | 3.44 | 3.28 | 3.29 | -0.3% | 687,336 | 230,390,828 |
| 2024-11-25 | 3.31 | 3.35 | 3.23 | 3.3 | -0.6% | 731,420 | 239,334,825 |
| 2024-11-22 | 3.43 | 3.55 | 3.31 | 3.32 | -2.92% | 1,104,529 | 379,888,957 |
| 2024-11-21 | 3.44 | 3.5 | 3.38 | 3.42 | -1.16% | 806,857 | 276,591,457 |
| 2024-11-20 | 3.38 | 3.47 | 3.35 | 3.46 | +2.67% | 949,415 | 325,498,466 |
| 2024-11-19 | 3.41 | 3.44 | 3.2 | 3.37 | -0.3% | 1,456,052 | 481,306,841 |
| 2024-11-18 | 3.48 | 3.59 | 3.33 | 3.38 | -2.59% | 1,112,998 | 382,661,679 |
| 2024-11-15 | 3.59 | 3.7 | 3.46 | 3.47 | -6.22% | 1,565,858 | 557,747,846 |
| 2024-11-14 | 3.84 | 3.93 | 3.69 | 3.7 | -3.39% | 1,358,706 | 517,554,102 |
| 2024-11-13 | 3.82 | 3.93 | 3.77 | 3.83 | -1.03% | 1,190,448 | 458,158,734 |
| 2024-11-12 | 4.06 | 4.07 | 3.82 | 3.87 | -6.07% | 2,086,976 | 817,793,102 |
| 2024-11-11 | 3.9 | 4.25 | 3.85 | 4.12 | +4.3% | 3,631,029 | 1,450,863,409 |
| 2024-11-08 | 3.62 | 3.95 | 3.58 | 3.95 | +10.03% | 3,477,731 | 1,344,162,298 |
| 2024-11-07 | 3.43 | 3.65 | 3.39 | 3.59 | +3.46% | 1,731,301 | 611,588,071 |
| 2024-11-06 | 3.53 | 3.63 | 3.43 | 3.47 | -1.7% | 1,552,239 | 543,661,921 |
| 2024-11-05 | 3.4 | 3.6 | 3.4 | 3.53 | +4.13% | 1,785,454 | 628,527,866 |
| 2024-11-04 | 3.35 | 3.55 | 3.33 | 3.39 | -1.45% | 1,406,405 | 476,453,586 |
| 2024-11-01 | 3.79 | 3.79 | 3.36 | 3.44 | -7.77% | 3,188,075 | 1,129,976,203 |
| 2024-10-31 | 3.38 | 3.73 | 3.31 | 3.73 | +10.03% | 3,068,444 | 1,114,706,304 |
| 2024-10-30 | 3.35 | 3.54 | 3.32 | 3.39 | -1.17% | 2,511,170 | 855,495,971 |
| 2024-10-29 | 3.64 | 3.79 | 3.36 | 3.43 | -1.15% | 3,962,568 | 1,408,788,803 |
| 2024-10-28 | 3.15 | 3.47 | 3.15 | 3.47 | +10.16% | 2,730,162 | 911,969,015 |
| 2024-10-25 | 3.05 | 3.25 | 2.98 | 3.15 | +6.42% | 3,665,017 | 1,137,346,085 |
| 2024-10-24 | 2.66 | 2.96 | 2.65 | 2.96 | +10.04% | 1,440,623 | 421,189,505 |
| 2024-10-23 | 2.64 | 2.75 | 2.63 | 2.69 | +1.13% | 660,590 | 178,479,376 |
| 2024-10-22 | 2.64 | 2.69 | 2.61 | 2.66 | +0.76% | 488,701 | 129,150,168 |
| 2024-10-21 | 2.6 | 2.71 | 2.57 | 2.64 | +2.72% | 917,203 | 241,470,881 |
| 2024-10-18 | 2.53 | 2.6 | 2.49 | 2.57 | +1.58% | 642,524 | 163,872,124 |
| 2024-10-17 | 2.53 | 2.57 | 2.52 | 2.53 | +0.4% | 442,197 | 112,263,307 |
| 2024-10-16 | 2.52 | 2.56 | 2.49 | 2.52 | -1.18% | 518,738 | 130,754,662 |
| 2024-10-15 | 2.6 | 2.64 | 2.55 | 2.55 | -1.54% | 516,523 | 133,689,486 |
| 2024-10-14 | 2.6 | 2.62 | 2.56 | 2.59 | +0.39% | 505,570 | 130,706,398 |
| 2024-10-11 | 2.67 | 2.7 | 2.53 | 2.58 | -4.44% | 693,203 | 180,656,851 |
| 2024-10-10 | 2.68 | 2.78 | 2.56 | 2.7 | +0.75% | 1,030,729 | 276,492,593 |
| 2024-10-09 | 2.9 | 2.92 | 2.68 | 2.68 | -10.07% | 1,326,815 | 367,538,091 |
| 2024-10-08 | 3.07 | 3.07 | 2.82 | 2.98 | +6.81% | 1,821,562 | 537,745,920 |
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：