股票概览
2.52
-0.79%
-0.02
2.53
开盘价
2.54
最高价
2.49
最低价
400,184
成交量
数据更新至: 2025-03-25
技术指标
2.60
MA5 (5日均线)
2.66
MA10 (10日均线)
2.68
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 | 2.53 | 2.54 | 2.49 | 2.52 | -0.79% | 400,184 | 100,370,535 |
| 2025-03-24 | 2.59 | 2.61 | 2.47 | 2.54 | -1.93% | 849,207 | 214,374,197 |
| 2025-03-21 | 2.65 | 2.67 | 2.57 | 2.59 | -2.63% | 804,974 | 210,429,350 |
| 2025-03-20 | 2.65 | 2.71 | 2.64 | 2.66 | -0.37% | 584,027 | 156,523,243 |
| 2025-03-19 | 2.69 | 2.7 | 2.65 | 2.67 | -1.48% | 587,904 | 157,052,171 |
| 2025-03-18 | 2.73 | 2.75 | 2.7 | 2.71 | -0.73% | 603,163 | 163,925,180 |
| 2025-03-17 | 2.75 | 2.78 | 2.71 | 2.73 | -0.36% | 734,613 | 201,107,869 |
| 2025-03-14 | 2.67 | 2.76 | 2.65 | 2.74 | +2.62% | 1,001,264 | 272,354,005 |
| 2025-03-13 | 2.74 | 2.75 | 2.64 | 2.67 | -3.26% | 952,490 | 255,280,103 |
| 2025-03-12 | 2.73 | 2.79 | 2.72 | 2.76 | +2.99% | 1,383,087 | 381,396,176 |
| 2025-03-11 | 2.65 | 2.69 | 2.62 | 2.68 | 0% | 578,400 | 154,164,835 |
| 2025-03-10 | 2.66 | 2.7 | 2.65 | 2.68 | 0% | 541,525 | 144,534,826 |
| 2025-03-07 | 2.73 | 2.76 | 2.66 | 2.68 | -2.55% | 911,824 | 246,149,100 |
| 2025-03-06 | 2.66 | 2.76 | 2.66 | 2.75 | +3.38% | 1,191,454 | 324,232,553 |
| 2025-03-05 | 2.66 | 2.66 | 2.6 | 2.66 | +0.38% | 900,147 | 236,560,096 |
| 2025-03-04 | 2.64 | 2.67 | 2.61 | 2.65 | 0% | 730,605 | 192,736,843 |
| 2025-03-03 | 2.65 | 2.69 | 2.62 | 2.65 | 0% | 793,663 | 211,726,196 |
| 2025-02-28 | 2.77 | 2.79 | 2.64 | 2.65 | -5.02% | 1,349,136 | 365,649,251 |
| 2025-02-27 | 2.81 | 2.89 | 2.75 | 2.79 | -1.41% | 1,445,297 | 407,884,054 |
| 2025-02-26 | 2.81 | 2.86 | 2.81 | 2.83 | +0.35% | 963,548 | 272,301,969 |
| 2025-02-25 | 2.83 | 2.87 | 2.77 | 2.82 | -2.08% | 1,229,295 | 346,920,395 |
| 2025-02-24 | 2.89 | 2.97 | 2.85 | 2.88 | +0.35% | 1,700,377 | 493,786,242 |
| 2025-02-21 | 2.86 | 2.91 | 2.82 | 2.87 | +0.7% | 1,546,347 | 443,504,675 |
| 2025-02-20 | 2.88 | 2.91 | 2.81 | 2.85 | -1.72% | 1,502,584 | 427,465,767 |
| 2025-02-19 | 2.86 | 2.92 | 2.81 | 2.9 | +1.4% | 2,072,298 | 594,591,835 |
| 2025-02-18 | 3.02 | 3.09 | 2.84 | 2.86 | -4.98% | 2,487,694 | 728,225,096 |
| 2025-02-17 | 3.25 | 3.33 | 2.98 | 3.01 | -6.81% | 4,308,241 | 1,325,786,299 |
| 2025-02-14 | 3.46 | 3.5 | 3.22 | 3.23 | -7.71% | 5,630,535 | 1,875,230,708 |
| 2025-02-13 | 2.86 | 3.5 | 2.81 | 3.5 | +19.86% | 6,811,838 | 2,218,166,218 |
| 2025-02-12 | 2.71 | 3.07 | 2.71 | 2.92 | +7.35% | 3,015,591 | 876,727,640 |
| 2025-02-11 | 2.71 | 2.75 | 2.64 | 2.72 | +0.37% | 1,347,043 | 362,335,871 |
| 2025-02-10 | 2.6 | 2.72 | 2.59 | 2.71 | +4.23% | 1,314,375 | 350,558,881 |
| 2025-02-07 | 2.56 | 2.65 | 2.53 | 2.6 | +1.56% | 1,081,931 | 280,793,681 |
| 2025-02-06 | 2.48 | 2.56 | 2.45 | 2.56 | +2.81% | 1,030,949 | 260,645,298 |
| 2025-02-05 | 2.5 | 2.55 | 2.47 | 2.49 | +0.4% | 937,268 | 235,331,145 |
| 2025-01-27 | 2.55 | 2.58 | 2.47 | 2.48 | -1.2% | 722,387 | 181,914,595 |
| 2025-01-24 | 2.43 | 2.51 | 2.41 | 2.51 | +3.29% | 706,527 | 174,878,022 |
| 2025-01-23 | 2.47 | 2.54 | 2.43 | 2.43 | 0% | 716,715 | 178,005,308 |
| 2025-01-22 | 2.48 | 2.49 | 2.4 | 2.43 | -2.8% | 640,363 | 156,181,258 |
| 2025-01-21 | 2.55 | 2.59 | 2.47 | 2.5 | -1.57% | 717,565 | 180,897,841 |
| 2025-01-20 | 2.54 | 2.62 | 2.51 | 2.54 | +0.79% | 862,391 | 220,792,777 |
| 2025-01-17 | 2.54 | 2.56 | 2.51 | 2.52 | -1.56% | 664,297 | 167,999,905 |
| 2025-01-16 | 2.54 | 2.67 | 2.54 | 2.56 | +0.79% | 1,063,913 | 275,948,529 |
| 2025-01-15 | 2.54 | 2.57 | 2.48 | 2.54 | +0.79% | 1,088,749 | 276,580,262 |
| 2025-01-14 | 2.39 | 2.52 | 2.36 | 2.52 | +7.23% | 1,044,630 | 256,670,097 |
| 2025-01-13 | 2.32 | 2.36 | 2.24 | 2.35 | +0.43% | 681,363 | 157,220,035 |
| 2025-01-10 | 2.44 | 2.49 | 2.33 | 2.34 | -4.49% | 727,323 | 174,818,592 |
| 2025-01-09 | 2.42 | 2.48 | 2.41 | 2.45 | +0.41% | 703,087 | 172,703,987 |
| 2025-01-08 | 2.44 | 2.47 | 2.35 | 2.44 | +0.41% | 894,213 | 216,650,925 |
| 2025-01-07 | 2.38 | 2.44 | 2.36 | 2.43 | +2.1% | 689,793 | 165,603,487 |
| 2025-01-06 | 2.42 | 2.44 | 2.35 | 2.38 | -2.86% | 805,077 | 192,897,325 |
| 2025-01-03 | 2.6 | 2.62 | 2.43 | 2.45 | -5.41% | 911,577 | 228,406,941 |
| 2025-01-02 | 2.62 | 2.69 | 2.55 | 2.59 | -1.15% | 837,681 | 220,494,866 |
| 2024-12-31 | 2.73 | 2.75 | 2.62 | 2.62 | -3.68% | 749,947 | 199,917,147 |
| 2024-12-30 | 2.78 | 2.78 | 2.67 | 2.72 | -2.16% | 777,878 | 210,372,317 |
| 2024-12-27 | 2.76 | 2.84 | 2.73 | 2.78 | +0.36% | 825,359 | 231,420,621 |
| 2024-12-26 | 2.74 | 2.82 | 2.72 | 2.77 | +0.73% | 716,663 | 199,250,600 |
| 2024-12-25 | 2.82 | 2.84 | 2.67 | 2.75 | -3.17% | 1,075,259 | 293,639,719 |
| 2024-12-24 | 2.92 | 2.94 | 2.79 | 2.84 | -2.41% | 1,148,299 | 325,961,078 |
| 2024-12-23 | 3.16 | 3.17 | 2.9 | 2.91 | -8.2% | 1,686,301 | 502,708,179 |
| 2024-12-20 | 3.17 | 3.22 | 3.15 | 3.17 | 0% | 921,471 | 293,543,830 |
| 2024-12-19 | 3.14 | 3.21 | 3.06 | 3.17 | -0.31% | 1,271,526 | 398,270,980 |
| 2024-12-18 | 3.23 | 3.28 | 3.12 | 3.18 | -1.24% | 1,383,251 | 442,616,101 |
| 2024-12-17 | 3.41 | 3.44 | 3.21 | 3.22 | -7.74% | 2,273,801 | 750,357,144 |
| 2024-12-16 | 3.45 | 3.63 | 3.31 | 3.49 | -1.13% | 3,044,792 | 1,042,447,388 |
| 2024-12-13 | 3.51 | 3.73 | 3.48 | 3.53 | -0.56% | 3,459,224 | 1,247,102,367 |
| 2024-12-12 | 3.52 | 3.64 | 3.46 | 3.55 | +0.57% | 2,384,326 | 843,750,440 |
| 2024-12-11 | 3.4 | 3.58 | 3.37 | 3.53 | +3.52% | 2,529,586 | 882,252,113 |
| 2024-12-10 | 3.52 | 3.59 | 3.39 | 3.41 | +0.89% | 2,691,052 | 937,894,515 |
| 2024-12-09 | 3.47 | 3.5 | 3.32 | 3.38 | -2.59% | 1,903,503 | 647,592,975 |
| 2024-12-06 | 3.34 | 3.51 | 3.28 | 3.47 | +4.2% | 2,785,523 | 956,289,646 |
| 2024-12-05 | 3.17 | 3.39 | 3.17 | 3.33 | +4.06% | 1,901,717 | 628,302,936 |
| 2024-12-04 | 3.31 | 3.34 | 3.18 | 3.2 | -5.33% | 1,945,794 | 634,562,032 |
| 2024-12-03 | 3.39 | 3.48 | 3.32 | 3.38 | -0.88% | 2,051,037 | 695,902,219 |
| 2024-12-02 | 3.28 | 3.54 | 3.28 | 3.41 | +2.71% | 2,702,256 | 922,139,786 |
| 2024-11-29 | 3.34 | 3.44 | 3.2 | 3.32 | -1.48% | 2,842,188 | 935,026,048 |
| 2024-11-28 | 3.28 | 3.78 | 3.28 | 3.37 | +4.66% | 3,995,261 | 1,389,263,547 |
| 2024-11-27 | 3 | 3.22 | 2.96 | 3.22 | +4.89% | 2,175,160 | 672,686,158 |
| 2024-11-26 | 3.09 | 3.23 | 3.06 | 3.07 | -1.29% | 1,679,254 | 526,903,029 |
| 2024-11-25 | 3.01 | 3.18 | 2.85 | 3.11 | +4.01% | 1,800,195 | 543,771,586 |
| 2024-11-22 | 3.07 | 3.25 | 2.98 | 2.99 | -3.55% | 2,124,306 | 663,731,849 |
| 2024-11-21 | 3.02 | 3.18 | 2.99 | 3.1 | +1.97% | 1,765,961 | 545,826,932 |
| 2024-11-20 | 2.88 | 3.1 | 2.86 | 3.04 | +4.83% | 1,637,294 | 489,663,415 |
| 2024-11-19 | 2.81 | 2.9 | 2.79 | 2.9 | +1.75% | 1,092,952 | 311,177,760 |
| 2024-11-18 | 3.02 | 3.06 | 2.79 | 2.85 | -5% | 1,610,088 | 462,417,677 |
| 2024-11-15 | 3.04 | 3.18 | 3 | 3 | -1.96% | 1,729,227 | 537,426,095 |
| 2024-11-14 | 3.16 | 3.24 | 3.04 | 3.06 | -4.38% | 1,676,054 | 522,942,083 |
| 2024-11-13 | 3.2 | 3.27 | 3.11 | 3.2 | -4.19% | 2,408,725 | 768,195,520 |
| 2024-11-12 | 3.17 | 3.63 | 3.11 | 3.34 | +4.7% | 3,770,427 | 1,252,745,858 |
| 2024-11-11 | 3.13 | 3.22 | 3.06 | 3.19 | +1.59% | 2,017,940 | 634,491,312 |
| 2024-11-08 | 3.2 | 3.29 | 3.11 | 3.14 | -1.57% | 2,794,238 | 892,305,665 |
| 2024-11-07 | 2.88 | 3.5 | 2.85 | 3.19 | +9.25% | 3,881,377 | 1,225,329,353 |
| 2024-11-06 | 2.85 | 3 | 2.79 | 2.92 | +2.46% | 2,241,845 | 655,522,113 |
| 2024-11-05 | 2.71 | 2.87 | 2.68 | 2.85 | +4.78% | 1,587,364 | 445,262,845 |
| 2024-11-04 | 2.62 | 2.76 | 2.62 | 2.72 | +3.03% | 1,123,505 | 302,964,360 |
| 2024-11-01 | 2.82 | 2.84 | 2.62 | 2.64 | -7.69% | 1,910,562 | 517,586,474 |
| 2024-10-31 | 2.83 | 2.94 | 2.78 | 2.86 | -0.69% | 1,810,645 | 518,984,100 |
| 2024-10-30 | 2.85 | 2.98 | 2.81 | 2.88 | +0.35% | 1,608,045 | 463,006,446 |
| 2024-10-29 | 3.08 | 3.09 | 2.86 | 2.87 | -5.28% | 2,129,447 | 624,261,257 |
| 2024-10-28 | 2.82 | 3.05 | 2.81 | 3.03 | +6.69% | 2,291,448 | 680,870,249 |
| 2024-10-25 | 2.75 | 2.88 | 2.74 | 2.84 | +2.9% | 1,404,033 | 396,088,919 |
| 2024-10-24 | 2.74 | 2.81 | 2.71 | 2.76 | -0.72% | 1,158,547 | 318,945,384 |
| 2024-10-23 | 2.87 | 2.87 | 2.76 | 2.78 | -4.79% | 2,135,209 | 600,364,521 |
| 2024-10-22 | 2.81 | 3.07 | 2.8 | 2.92 | +6.57% | 3,267,650 | 963,733,605 |
| 2024-10-21 | 2.67 | 2.79 | 2.67 | 2.74 | +2.24% | 1,843,682 | 505,389,887 |
| 2024-10-18 | 2.56 | 2.76 | 2.53 | 2.68 | +3.47% | 1,788,283 | 473,382,332 |
| 2024-10-17 | 2.6 | 2.7 | 2.58 | 2.59 | +0.39% | 1,384,589 | 363,752,094 |
| 2024-10-16 | 2.55 | 2.65 | 2.53 | 2.58 | -1.53% | 1,305,355 | 338,998,612 |
| 2024-10-15 | 2.61 | 2.76 | 2.56 | 2.62 | 0% | 2,056,641 | 549,135,462 |
| 2024-10-14 | 2.57 | 2.63 | 2.47 | 2.62 | +3.15% | 1,512,805 | 387,812,361 |
| 2024-10-11 | 2.71 | 2.71 | 2.48 | 2.54 | -6.62% | 1,867,946 | 482,339,204 |
| 2024-10-10 | 2.81 | 2.97 | 2.68 | 2.72 | -2.51% | 2,214,709 | 619,966,702 |
| 2024-10-09 | 3.2 | 3.2 | 2.76 | 2.79 | -18.9% | 3,604,960 | 1,078,435,749 |
| 2024-10-08 | 3.44 | 3.44 | 3.02 | 3.44 | +19.86% | 4,902,688 | 1,604,660,225 |
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：