股票概览
2.66
+1.92%
+0.05
2.58
开盘价
2.72
最高价
2.58
最低价
230,214
成交量
数据更新至: 2025-03-25
技术指标
2.64
MA5 (5日均线)
2.55
MA10 (10日均线)
2.45
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 | 2.58 | 2.72 | 2.58 | 2.66 | +1.92% | 230,214 | 61,588,172 |
| 2025-03-24 | 2.7 | 2.75 | 2.6 | 2.61 | -4.74% | 516,599 | 137,265,123 |
| 2025-03-21 | 2.59 | 2.74 | 2.57 | 2.74 | +4.98% | 589,538 | 159,153,109 |
| 2025-03-20 | 2.55 | 2.66 | 2.52 | 2.61 | +0.38% | 364,837 | 94,211,023 |
| 2025-03-19 | 2.53 | 2.69 | 2.53 | 2.6 | +1.17% | 423,764 | 110,646,999 |
| 2025-03-18 | 2.55 | 2.63 | 2.52 | 2.57 | +2.8% | 547,130 | 141,622,839 |
| 2025-03-17 | 2.37 | 2.5 | 2.33 | 2.5 | +5.04% | 254,926 | 61,818,385 |
| 2025-03-14 | 2.41 | 2.44 | 2.34 | 2.38 | -3.25% | 426,630 | 101,322,112 |
| 2025-03-13 | 2.42 | 2.52 | 2.36 | 2.46 | +2.5% | 666,799 | 163,097,029 |
| 2025-03-12 | 2.32 | 2.4 | 2.29 | 2.4 | +4.8% | 409,166 | 96,224,722 |
| 2025-03-11 | 2.17 | 2.29 | 2.15 | 2.29 | +5.05% | 282,942 | 64,199,800 |
| 2025-03-10 | 2.15 | 2.22 | 2.11 | 2.18 | -0.46% | 285,939 | 62,028,657 |
| 2025-03-07 | 2.27 | 2.28 | 2.19 | 2.19 | -4.78% | 462,005 | 101,978,195 |
| 2025-03-06 | 2.28 | 2.32 | 2.25 | 2.3 | +0.88% | 284,905 | 65,195,295 |
| 2025-03-05 | 2.3 | 2.34 | 2.24 | 2.28 | -2.56% | 310,171 | 70,481,330 |
| 2025-03-04 | 2.44 | 2.47 | 2.32 | 2.34 | -4.1% | 370,232 | 87,431,382 |
| 2025-03-03 | 2.5 | 2.5 | 2.44 | 2.44 | -5.06% | 293,825 | 71,883,897 |
| 2025-02-28 | 2.5 | 2.6 | 2.46 | 2.57 | +1.58% | 424,694 | 107,856,685 |
| 2025-02-27 | 2.41 | 2.53 | 2.38 | 2.53 | +4.98% | 477,234 | 117,472,052 |
| 2025-02-26 | 2.48 | 2.5 | 2.38 | 2.41 | -3.98% | 505,606 | 122,433,228 |
| 2025-02-25 | 2.59 | 2.59 | 2.51 | 2.51 | -4.92% | 366,226 | 92,918,838 |
| 2025-02-24 | 2.66 | 2.75 | 2.64 | 2.64 | -5.04% | 462,206 | 123,281,466 |
| 2025-02-21 | 2.84 | 2.85 | 2.73 | 2.78 | -2.8% | 275,840 | 76,733,625 |
| 2025-02-20 | 2.85 | 2.88 | 2.81 | 2.86 | +0.7% | 178,211 | 50,702,329 |
| 2025-02-19 | 2.81 | 2.86 | 2.77 | 2.84 | +1.07% | 191,456 | 54,026,406 |
| 2025-02-18 | 2.96 | 2.99 | 2.81 | 2.81 | -5.07% | 300,095 | 86,593,564 |
| 2025-02-17 | 3.01 | 3.06 | 2.92 | 2.96 | -1.66% | 269,923 | 80,206,779 |
| 2025-02-14 | 2.94 | 3.04 | 2.94 | 3.01 | +2.73% | 236,093 | 70,654,618 |
| 2025-02-13 | 3.04 | 3.08 | 2.92 | 2.93 | -2.33% | 359,122 | 107,894,171 |
| 2025-02-12 | 2.85 | 3 | 2.85 | 3 | +4.9% | 230,688 | 67,338,403 |
| 2025-02-11 | 2.89 | 2.91 | 2.84 | 2.86 | -2.39% | 225,762 | 64,809,583 |
| 2025-02-10 | 2.85 | 2.94 | 2.85 | 2.93 | +2.45% | 202,783 | 58,796,122 |
| 2025-02-07 | 2.77 | 2.89 | 2.77 | 2.86 | +3.25% | 239,096 | 67,766,461 |
| 2025-02-06 | 2.78 | 2.8 | 2.71 | 2.77 | -0.72% | 203,685 | 56,171,978 |
| 2025-02-05 | 2.83 | 2.85 | 2.75 | 2.79 | -1.41% | 157,711 | 44,044,131 |
| 2025-01-27 | 2.73 | 2.92 | 2.7 | 2.83 | +1.43% | 245,574 | 69,116,979 |
| 2025-01-24 | 2.81 | 2.86 | 2.76 | 2.79 | -0.71% | 166,095 | 46,650,870 |
| 2025-01-23 | 2.79 | 2.88 | 2.79 | 2.81 | +0.72% | 155,949 | 44,041,748 |
| 2025-01-22 | 2.78 | 2.83 | 2.74 | 2.79 | +0.36% | 137,025 | 38,233,595 |
| 2025-01-21 | 2.84 | 2.9 | 2.77 | 2.78 | -2.11% | 181,020 | 51,124,778 |
| 2025-01-20 | 2.96 | 2.99 | 2.83 | 2.84 | -4.38% | 238,945 | 68,914,206 |
| 2025-01-17 | 2.89 | 3.03 | 2.87 | 2.97 | -0.67% | 200,218 | 59,313,453 |
| 2025-01-16 | 2.95 | 3.08 | 2.92 | 2.99 | +2.05% | 340,790 | 102,145,250 |
| 2025-01-15 | 2.76 | 2.93 | 2.76 | 2.93 | +5.02% | 279,356 | 79,625,255 |
| 2025-01-14 | 2.71 | 2.82 | 2.67 | 2.79 | +1.82% | 237,929 | 65,714,273 |
| 2025-01-13 | 2.65 | 2.8 | 2.58 | 2.74 | +0.74% | 251,187 | 66,605,445 |
| 2025-01-10 | 2.78 | 2.83 | 2.72 | 2.72 | -4.9% | 252,494 | 69,495,268 |
| 2025-01-09 | 2.76 | 2.9 | 2.76 | 2.86 | +3.62% | 337,390 | 96,376,675 |
| 2025-01-08 | 2.82 | 2.87 | 2.68 | 2.76 | -2.13% | 306,439 | 84,581,644 |
| 2025-01-07 | 2.79 | 2.86 | 2.74 | 2.82 | -1.74% | 265,912 | 74,100,419 |
| 2025-01-06 | 2.91 | 2.94 | 2.87 | 2.87 | -4.97% | 207,162 | 59,617,425 |
| 2025-01-03 | 3.17 | 3.18 | 3.01 | 3.02 | -4.73% | 315,874 | 97,599,217 |
| 2025-01-02 | 3.12 | 3.17 | 3.05 | 3.17 | +4.97% | 352,100 | 110,912,437 |
| 2024-12-31 | 3.02 | 3.1 | 2.9 | 3.02 | +1.34% | 306,950 | 92,644,513 |
| 2024-12-30 | 3.01 | 3.07 | 2.98 | 2.98 | -5.1% | 322,244 | 96,766,418 |
| 2024-12-27 | 3.28 | 3.33 | 3.14 | 3.14 | -4.85% | 369,553 | 118,248,141 |
| 2024-12-26 | 3.18 | 3.4 | 3.18 | 3.3 | +1.54% | 283,663 | 93,925,100 |
| 2024-12-25 | 3.26 | 3.32 | 3.13 | 3.25 | -0.61% | 283,442 | 91,649,024 |
| 2024-12-24 | 3.41 | 3.42 | 3.26 | 3.27 | -4.66% | 415,494 | 136,850,345 |
| 2024-12-23 | 3.58 | 3.69 | 3.42 | 3.43 | -4.72% | 313,886 | 110,258,381 |
| 2024-12-20 | 3.6 | 3.64 | 3.56 | 3.6 | +0.28% | 166,960 | 60,125,221 |
| 2024-12-19 | 3.55 | 3.67 | 3.53 | 3.59 | +0.28% | 207,698 | 74,647,880 |
| 2024-12-18 | 3.59 | 3.63 | 3.5 | 3.58 | -0.83% | 210,911 | 75,334,213 |
| 2024-12-17 | 3.63 | 3.71 | 3.57 | 3.61 | -0.28% | 232,259 | 84,653,720 |
| 2024-12-16 | 3.69 | 3.72 | 3.57 | 3.62 | -3.47% | 287,903 | 105,059,568 |
| 2024-12-13 | 3.78 | 3.86 | 3.74 | 3.75 | -0.53% | 253,019 | 96,022,045 |
| 2024-12-12 | 3.72 | 3.81 | 3.71 | 3.77 | +1.34% | 220,260 | 82,957,250 |
| 2024-12-11 | 3.68 | 3.75 | 3.61 | 3.72 | 0% | 229,863 | 84,880,554 |
| 2024-12-10 | 3.74 | 3.78 | 3.67 | 3.72 | +0.54% | 276,433 | 102,751,744 |
| 2024-12-09 | 3.8 | 3.81 | 3.7 | 3.7 | -3.39% | 248,313 | 93,033,666 |
| 2024-12-06 | 3.8 | 3.83 | 3.73 | 3.83 | +1.86% | 261,067 | 98,639,881 |
| 2024-12-05 | 3.79 | 3.84 | 3.7 | 3.76 | -1.83% | 281,732 | 105,940,181 |
| 2024-12-04 | 3.88 | 3.95 | 3.76 | 3.83 | -0.52% | 300,328 | 115,899,835 |
| 2024-12-03 | 3.82 | 3.92 | 3.82 | 3.85 | +0.52% | 274,603 | 106,106,208 |
| 2024-12-02 | 3.81 | 3.9 | 3.8 | 3.83 | +0.26% | 279,518 | 107,483,281 |
| 2024-11-29 | 3.77 | 3.86 | 3.71 | 3.82 | -1.29% | 402,418 | 152,017,137 |
| 2024-11-28 | 3.74 | 3.9 | 3.73 | 3.87 | +4.31% | 503,993 | 194,849,098 |
| 2024-11-27 | 3.86 | 3.86 | 3.66 | 3.71 | -3.64% | 390,357 | 144,444,082 |
| 2024-11-26 | 3.86 | 3.92 | 3.84 | 3.85 | -2.04% | 277,604 | 107,636,916 |
| 2024-11-25 | 3.81 | 3.96 | 3.78 | 3.93 | +3.42% | 383,707 | 148,161,970 |
| 2024-11-22 | 3.9 | 4.05 | 3.74 | 3.8 | -2.56% | 466,852 | 183,315,964 |
| 2024-11-21 | 3.76 | 3.94 | 3.71 | 3.9 | +3.72% | 460,876 | 176,757,395 |
| 2024-11-20 | 3.61 | 3.76 | 3.6 | 3.76 | +5.03% | 509,576 | 190,204,649 |
| 2024-11-19 | 3.65 | 3.77 | 3.52 | 3.58 | -3.24% | 507,750 | 183,332,698 |
| 2024-11-18 | 3.82 | 3.95 | 3.7 | 3.7 | -4.88% | 492,646 | 185,051,596 |
| 2024-11-15 | 3.87 | 4.19 | 3.82 | 3.89 | -3.23% | 932,248 | 364,572,260 |
| 2024-11-14 | 3.94 | 4.16 | 3.86 | 4.02 | +1.52% | 965,621 | 394,097,096 |
| 2024-11-13 | 3.8 | 3.96 | 3.61 | 3.96 | +5.04% | 1,035,321 | 395,779,811 |
| 2024-11-12 | 3.77 | 3.77 | 3.65 | 3.77 | +5.01% | 550,016 | 206,936,879 |
| 2024-11-11 | 3.59 | 3.59 | 3.59 | 3.59 | +4.97% | 41,322 | 14,834,433 |
| 2024-11-08 | 3.27 | 3.42 | 3.25 | 3.42 | +4.91% | 378,592 | 128,331,125 |
| 2024-11-07 | 3.14 | 3.3 | 3.13 | 3.26 | +3.49% | 530,361 | 171,504,452 |
| 2024-11-06 | 3.14 | 3.24 | 3.11 | 3.15 | +0.64% | 378,726 | 119,943,280 |
| 2024-11-05 | 3.06 | 3.16 | 3.06 | 3.13 | +2.29% | 370,265 | 115,651,668 |
| 2024-11-04 | 2.95 | 3.11 | 2.95 | 3.06 | +2.34% | 410,724 | 124,835,236 |
| 2024-11-01 | 3.13 | 3.18 | 2.99 | 2.99 | -5.08% | 601,115 | 182,847,825 |
| 2024-10-31 | 3.24 | 3.26 | 3.14 | 3.15 | -4.55% | 846,428 | 268,134,252 |
| 2024-10-30 | 3.11 | 3.3 | 3.11 | 3.3 | +5.1% | 621,320 | 203,167,258 |
| 2024-10-29 | 3.34 | 3.43 | 3.14 | 3.14 | -5.14% | 693,212 | 225,428,153 |
| 2024-10-28 | 3.15 | 3.33 | 3.13 | 3.31 | +4.09% | 478,261 | 155,988,849 |
| 2024-10-25 | 3.16 | 3.21 | 3.05 | 3.18 | +1.6% | 527,128 | 165,479,134 |
| 2024-10-24 | 3.03 | 3.23 | 3.03 | 3.13 | +1.62% | 594,136 | 187,746,027 |
| 2024-10-23 | 3.02 | 3.16 | 2.98 | 3.08 | +1.65% | 554,825 | 170,530,919 |
| 2024-10-22 | 3.01 | 3.08 | 2.97 | 3.03 | 0% | 555,213 | 167,469,823 |
| 2024-10-21 | 2.84 | 3.03 | 2.82 | 3.03 | +4.84% | 678,888 | 197,747,704 |
| 2024-10-18 | 2.91 | 2.95 | 2.82 | 2.89 | -1.37% | 570,419 | 164,582,643 |
| 2024-10-17 | 2.91 | 3.01 | 2.89 | 2.93 | +0.69% | 430,002 | 126,881,299 |
| 2024-10-16 | 2.93 | 3.02 | 2.87 | 2.91 | -3% | 430,040 | 126,499,194 |
| 2024-10-15 | 2.96 | 3.07 | 2.85 | 3 | +0.33% | 754,186 | 222,805,541 |
| 2024-10-14 | 2.99 | 3.05 | 2.99 | 2.99 | -5.08% | 718,534 | 215,304,466 |
| 2024-10-11 | 3.1 | 3.23 | 3.04 | 3.15 | +2.27% | 965,547 | 308,336,930 |
| 2024-10-10 | 2.94 | 3.08 | 2.83 | 3.08 | +5.12% | 871,379 | 261,008,992 |
| 2024-10-09 | 2.76 | 2.93 | 2.67 | 2.93 | +5.02% | 1,143,861 | 325,826,335 |
| 2024-10-08 | 2.91 | 2.91 | 2.69 | 2.79 | +0.72% | 1,131,141 | 316,170,587 |
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：