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 |
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：