股票概览
2.59
+1.97%
+0.05
2.58
开盘价
2.67
最高价
2.49
最低价
512,762
成交量
数据更新至: 2025-03-25
技术指标
2.67
MA5 (5日均线)
2.70
MA10 (10日均线)
2.49
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 | 2.67 | 2.49 | 2.59 | +1.97% | 512,762 | 133,129,689 |
| 2025-03-24 | 2.69 | 2.72 | 2.48 | 2.54 | -5.22% | 776,889 | 198,231,851 |
| 2025-03-21 | 2.68 | 2.77 | 2.65 | 2.68 | -0.74% | 813,591 | 220,787,959 |
| 2025-03-20 | 2.81 | 2.84 | 2.7 | 2.7 | -4.93% | 1,234,287 | 337,780,949 |
| 2025-03-19 | 2.66 | 2.98 | 2.63 | 2.84 | +8.4% | 2,035,352 | 574,954,291 |
| 2025-03-18 | 2.67 | 2.69 | 2.59 | 2.62 | -2.6% | 930,529 | 244,204,908 |
| 2025-03-17 | 2.7 | 2.77 | 2.67 | 2.69 | -0.37% | 981,717 | 266,405,727 |
| 2025-03-14 | 2.77 | 2.79 | 2.66 | 2.7 | -6.9% | 1,511,773 | 410,250,009 |
| 2025-03-13 | 2.77 | 2.99 | 2.62 | 2.9 | +5.07% | 2,650,922 | 730,301,250 |
| 2025-03-12 | 2.34 | 2.76 | 2.32 | 2.76 | +20% | 1,927,405 | 498,002,856 |
| 2025-03-11 | 2.25 | 2.31 | 2.21 | 2.3 | +1.32% | 371,520 | 84,497,112 |
| 2025-03-10 | 2.27 | 2.32 | 2.25 | 2.27 | -0.87% | 352,946 | 80,392,858 |
| 2025-03-07 | 2.26 | 2.35 | 2.26 | 2.29 | -1.29% | 616,073 | 141,333,763 |
| 2025-03-06 | 2.2 | 2.52 | 2.19 | 2.32 | +4.98% | 933,201 | 218,380,735 |
| 2025-03-05 | 2.24 | 2.24 | 2.17 | 2.21 | -1.78% | 295,101 | 64,746,702 |
| 2025-03-04 | 2.2 | 2.25 | 2.17 | 2.25 | +1.81% | 251,031 | 55,593,040 |
| 2025-03-03 | 2.22 | 2.3 | 2.19 | 2.21 | -1.34% | 380,023 | 85,470,016 |
| 2025-02-28 | 2.35 | 2.35 | 2.23 | 2.24 | -4.27% | 403,950 | 92,052,018 |
| 2025-02-27 | 2.39 | 2.42 | 2.3 | 2.34 | -2.5% | 485,374 | 114,000,430 |
| 2025-02-26 | 2.45 | 2.49 | 2.37 | 2.4 | 0% | 612,837 | 147,631,169 |
| 2025-02-25 | 2.35 | 2.47 | 2.3 | 2.4 | +2.13% | 876,184 | 209,860,977 |
| 2025-02-24 | 2.27 | 2.41 | 2.25 | 2.35 | +3.52% | 738,534 | 173,187,967 |
| 2025-02-21 | 2.27 | 2.29 | 2.21 | 2.27 | -0.87% | 423,964 | 95,318,499 |
| 2025-02-20 | 2.27 | 2.3 | 2.23 | 2.29 | 0% | 409,142 | 92,725,142 |
| 2025-02-19 | 2.25 | 2.31 | 2.24 | 2.29 | +1.78% | 519,170 | 117,947,941 |
| 2025-02-18 | 2.35 | 2.41 | 2.23 | 2.25 | -3.85% | 748,954 | 173,329,529 |
| 2025-02-17 | 2.18 | 2.49 | 2.17 | 2.34 | +7.83% | 1,065,496 | 248,230,044 |
| 2025-02-14 | 2.21 | 2.23 | 2.16 | 2.17 | -2.25% | 392,793 | 85,976,567 |
| 2025-02-13 | 2.22 | 2.25 | 2.19 | 2.22 | +0.45% | 430,739 | 95,859,417 |
| 2025-02-12 | 2.2 | 2.24 | 2.17 | 2.21 | +0.45% | 397,267 | 87,531,831 |
| 2025-02-11 | 2.27 | 2.28 | 2.18 | 2.2 | -3.51% | 473,861 | 104,427,567 |
| 2025-02-10 | 2.22 | 2.29 | 2.2 | 2.28 | +3.17% | 523,559 | 117,870,248 |
| 2025-02-07 | 2.1 | 2.25 | 2.09 | 2.21 | +5.74% | 741,837 | 162,875,005 |
| 2025-02-06 | 2.08 | 2.09 | 2 | 2.09 | +1.95% | 407,225 | 83,802,831 |
| 2025-02-05 | 1.99 | 2.08 | 1.99 | 2.05 | +4.06% | 349,764 | 71,405,438 |
| 2025-01-27 | 2 | 2.04 | 1.96 | 1.97 | -3.9% | 338,496 | 67,378,630 |
| 2025-01-24 | 2.01 | 2.06 | 1.99 | 2.05 | +1.49% | 269,236 | 54,654,406 |
| 2025-01-23 | 2.09 | 2.14 | 2.02 | 2.02 | -1.94% | 345,649 | 72,439,179 |
| 2025-01-22 | 2.07 | 2.09 | 2.03 | 2.06 | -1.44% | 247,755 | 50,958,098 |
| 2025-01-21 | 2.16 | 2.17 | 2.07 | 2.09 | -2.79% | 296,009 | 62,116,712 |
| 2025-01-20 | 2.16 | 2.18 | 2.09 | 2.15 | +0.94% | 303,726 | 65,087,864 |
| 2025-01-17 | 2.19 | 2.21 | 2.12 | 2.13 | -3.62% | 413,220 | 88,775,476 |
| 2025-01-16 | 2.13 | 2.26 | 2.13 | 2.21 | +4.25% | 640,996 | 141,059,517 |
| 2025-01-15 | 2.16 | 2.17 | 2.08 | 2.12 | -0.93% | 392,572 | 82,813,967 |
| 2025-01-14 | 2.01 | 2.14 | 2.01 | 2.14 | +7% | 476,495 | 99,633,717 |
| 2025-01-13 | 1.95 | 2.01 | 1.9 | 2 | +0.5% | 368,919 | 72,310,938 |
| 2025-01-10 | 2.09 | 2.12 | 1.99 | 1.99 | -5.24% | 480,867 | 98,555,900 |
| 2025-01-09 | 2.09 | 2.15 | 2.04 | 2.1 | +1.45% | 555,562 | 116,415,322 |
| 2025-01-08 | 2.06 | 2.1 | 1.98 | 2.07 | +0.98% | 527,792 | 108,205,789 |
| 2025-01-07 | 1.9 | 2.06 | 1.9 | 2.05 | +7.33% | 526,616 | 104,816,649 |
| 2025-01-06 | 1.96 | 1.98 | 1.84 | 1.91 | -1.55% | 385,760 | 73,366,203 |
| 2025-01-03 | 2.1 | 2.13 | 1.93 | 1.94 | -6.28% | 554,785 | 110,534,007 |
| 2025-01-02 | 2.05 | 2.14 | 2.02 | 2.07 | +0.98% | 471,358 | 98,248,398 |
| 2024-12-31 | 2.14 | 2.2 | 2.04 | 2.05 | -4.21% | 561,179 | 117,259,370 |
| 2024-12-30 | 2.26 | 2.29 | 2.11 | 2.14 | -8.55% | 936,498 | 203,499,211 |
| 2024-12-27 | 2.27 | 2.42 | 2.22 | 2.34 | +3.54% | 527,810 | 124,690,826 |
| 2024-12-26 | 2.28 | 2.33 | 2.25 | 2.26 | 0% | 360,326 | 82,448,232 |
| 2024-12-25 | 2.33 | 2.36 | 2.21 | 2.26 | -3.83% | 447,134 | 100,999,923 |
| 2024-12-24 | 2.39 | 2.46 | 2.27 | 2.35 | -2.08% | 665,071 | 155,024,156 |
| 2024-12-23 | 2.52 | 2.61 | 2.38 | 2.4 | -13.67% | 1,171,505 | 288,273,000 |
| 2024-12-20 | 2.72 | 2.84 | 2.71 | 2.78 | +1.09% | 395,887 | 109,956,320 |
| 2024-12-19 | 2.75 | 2.81 | 2.69 | 2.75 | -1.43% | 463,673 | 126,719,272 |
| 2024-12-18 | 2.79 | 2.85 | 2.71 | 2.79 | -1.06% | 453,550 | 126,629,818 |
| 2024-12-17 | 3.01 | 3.07 | 2.8 | 2.82 | -8.74% | 881,972 | 252,818,034 |
| 2024-12-16 | 3.12 | 3.21 | 3.07 | 3.09 | -0.64% | 506,667 | 158,489,780 |
| 2024-12-13 | 3.24 | 3.27 | 3.1 | 3.11 | -4.31% | 700,869 | 221,685,727 |
| 2024-12-12 | 3.31 | 3.34 | 3.18 | 3.25 | -2.4% | 861,800 | 279,534,097 |
| 2024-12-11 | 3.12 | 3.42 | 3.1 | 3.33 | +6.05% | 1,358,324 | 446,807,799 |
| 2024-12-10 | 3.32 | 3.35 | 3.14 | 3.14 | -2.18% | 930,005 | 301,746,122 |
| 2024-12-09 | 3.27 | 3.33 | 3.14 | 3.21 | -1.83% | 897,854 | 290,567,408 |
| 2024-12-06 | 3.1 | 3.35 | 3.04 | 3.27 | +4.81% | 1,305,780 | 422,178,104 |
| 2024-12-05 | 3.1 | 3.14 | 3.05 | 3.12 | +1.63% | 722,648 | 223,567,710 |
| 2024-12-04 | 3.26 | 3.28 | 3.05 | 3.07 | -6.12% | 1,232,569 | 388,128,433 |
| 2024-12-03 | 3.09 | 3.31 | 2.99 | 3.27 | +6.17% | 1,465,158 | 467,147,081 |
| 2024-12-02 | 2.9 | 3.09 | 2.88 | 3.08 | +6.94% | 1,059,015 | 321,415,472 |
| 2024-11-29 | 2.86 | 2.96 | 2.77 | 2.88 | 0% | 561,219 | 159,799,893 |
| 2024-11-28 | 2.84 | 2.99 | 2.83 | 2.88 | +1.41% | 624,684 | 181,660,901 |
| 2024-11-27 | 2.77 | 2.84 | 2.7 | 2.84 | +1.43% | 297,217 | 82,246,826 |
| 2024-11-26 | 2.77 | 2.88 | 2.75 | 2.8 | +0.72% | 337,782 | 95,158,190 |
| 2024-11-25 | 2.76 | 2.79 | 2.68 | 2.78 | +1.46% | 333,278 | 91,041,008 |
| 2024-11-22 | 2.88 | 2.92 | 2.73 | 2.74 | -5.52% | 473,133 | 134,156,937 |
| 2024-11-21 | 2.94 | 3 | 2.86 | 2.9 | -2.68% | 497,582 | 144,961,620 |
| 2024-11-20 | 2.85 | 3.03 | 2.8 | 2.98 | +4.2% | 697,961 | 203,716,645 |
| 2024-11-19 | 2.7 | 2.87 | 2.65 | 2.86 | +4.76% | 623,566 | 172,050,481 |
| 2024-11-18 | 2.91 | 2.94 | 2.71 | 2.73 | -6.19% | 637,648 | 177,529,850 |
| 2024-11-15 | 2.93 | 3.03 | 2.88 | 2.91 | -1.69% | 589,736 | 174,017,326 |
| 2024-11-14 | 3.01 | 3.13 | 2.95 | 2.96 | -1.33% | 849,299 | 258,619,051 |
| 2024-11-13 | 3.04 | 3.04 | 2.91 | 3 | -1.32% | 633,501 | 188,212,859 |
| 2024-11-12 | 3.15 | 3.15 | 3 | 3.04 | -3.8% | 1,008,001 | 309,106,711 |
| 2024-11-11 | 3.25 | 3.38 | 3.11 | 3.16 | -3.66% | 1,473,480 | 468,778,129 |
| 2024-11-08 | 3.43 | 3.5 | 3.21 | 3.28 | +1.23% | 2,934,678 | 977,838,607 |
| 2024-11-07 | 2.72 | 3.24 | 2.67 | 3.24 | +20% | 1,701,877 | 533,467,462 |
| 2024-11-06 | 2.65 | 2.77 | 2.64 | 2.7 | +2.66% | 747,767 | 202,471,508 |
| 2024-11-05 | 2.49 | 2.65 | 2.47 | 2.63 | +5.62% | 592,161 | 153,653,153 |
| 2024-11-04 | 2.51 | 2.58 | 2.43 | 2.49 | -1.58% | 560,701 | 140,432,391 |
| 2024-11-01 | 2.75 | 2.78 | 2.52 | 2.53 | -9.32% | 785,464 | 206,544,297 |
| 2024-10-31 | 2.83 | 2.87 | 2.77 | 2.79 | -0.36% | 662,030 | 186,185,957 |
| 2024-10-30 | 2.72 | 2.88 | 2.66 | 2.8 | +1.08% | 645,289 | 178,306,510 |
| 2024-10-29 | 2.84 | 2.95 | 2.75 | 2.77 | -3.15% | 936,620 | 264,540,695 |
| 2024-10-28 | 2.66 | 2.89 | 2.62 | 2.86 | +6.72% | 989,922 | 276,688,995 |
| 2024-10-25 | 2.7 | 2.7 | 2.58 | 2.68 | -2.55% | 915,318 | 241,889,261 |
| 2024-10-24 | 2.56 | 2.85 | 2.51 | 2.75 | +6.18% | 1,089,658 | 293,233,696 |
| 2024-10-23 | 2.56 | 2.7 | 2.54 | 2.59 | +0.39% | 574,443 | 150,626,402 |
| 2024-10-22 | 2.8 | 2.81 | 2.56 | 2.58 | -4.44% | 832,893 | 217,852,634 |
| 2024-10-21 | 2.46 | 2.73 | 2.43 | 2.7 | +10.66% | 1,104,977 | 284,298,646 |
| 2024-10-18 | 2.37 | 2.49 | 2.33 | 2.44 | +1.67% | 650,079 | 156,641,453 |
| 2024-10-17 | 2.38 | 2.54 | 2.37 | 2.4 | +1.69% | 682,017 | 167,079,933 |
| 2024-10-16 | 2.38 | 2.44 | 2.32 | 2.36 | -2.88% | 526,236 | 124,864,501 |
| 2024-10-15 | 2.36 | 2.65 | 2.32 | 2.43 | +1.67% | 1,001,301 | 243,730,178 |
| 2024-10-14 | 2.34 | 2.4 | 2.24 | 2.39 | +1.7% | 739,963 | 172,524,032 |
| 2024-10-11 | 2.44 | 2.49 | 2.2 | 2.35 | -3.29% | 867,698 | 198,906,878 |
| 2024-10-10 | 2.5 | 2.66 | 2.36 | 2.43 | -6.54% | 1,053,168 | 262,837,612 |
| 2024-10-09 | 2.69 | 2.96 | 2.45 | 2.6 | -3.35% | 1,856,763 | 511,237,520 |
| 2024-10-08 | 2.69 | 2.69 | 2.46 | 2.69 | +20.09% | 1,392,010 | 365,167,933 |
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：