股票概览
2.99
0%
0
2.97
开盘价
3
最高价
2.94
最低价
100,655
成交量
数据更新至: 2025-03-25
技术指标
3.04
MA5 (5日均线)
3.07
MA10 (10日均线)
3.09
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 | 2.97 | 3 | 2.94 | 2.99 | 0% | 100,655 | 29,826,222 |
| 2025-03-24 | 3.05 | 3.07 | 2.94 | 2.99 | -1.97% | 242,964 | 72,780,698 |
| 2025-03-21 | 3.11 | 3.15 | 3.05 | 3.05 | -1.61% | 246,091 | 76,111,539 |
| 2025-03-20 | 3.09 | 3.13 | 3.06 | 3.1 | +0.32% | 159,543 | 49,553,282 |
| 2025-03-19 | 3.1 | 3.15 | 3.08 | 3.09 | -0.64% | 168,558 | 52,411,141 |
| 2025-03-18 | 3.11 | 3.13 | 3.08 | 3.11 | -0.32% | 115,954 | 35,945,732 |
| 2025-03-17 | 3.12 | 3.15 | 3.1 | 3.12 | +0.32% | 171,781 | 53,583,428 |
| 2025-03-14 | 3.02 | 3.13 | 3 | 3.11 | +2.64% | 283,215 | 87,031,978 |
| 2025-03-13 | 3.06 | 3.08 | 2.98 | 3.03 | -1.62% | 250,010 | 75,318,841 |
| 2025-03-12 | 3.06 | 3.1 | 3.05 | 3.08 | +0.98% | 225,347 | 69,286,209 |
| 2025-03-11 | 3.02 | 3.05 | 2.97 | 3.05 | -0.33% | 177,529 | 53,531,284 |
| 2025-03-10 | 3.06 | 3.1 | 3.01 | 3.06 | 0% | 220,524 | 67,185,739 |
| 2025-03-07 | 3.1 | 3.12 | 3.04 | 3.06 | -1.92% | 202,516 | 62,110,888 |
| 2025-03-06 | 3.12 | 3.18 | 3.09 | 3.12 | +0.32% | 222,357 | 69,520,621 |
| 2025-03-05 | 3.13 | 3.17 | 3.04 | 3.11 | -0.32% | 210,316 | 65,039,411 |
| 2025-03-04 | 3.07 | 3.18 | 3.04 | 3.12 | +1.3% | 180,235 | 56,259,612 |
| 2025-03-03 | 3.09 | 3.13 | 3.05 | 3.08 | +0.33% | 204,812 | 63,223,133 |
| 2025-02-28 | 3.19 | 3.23 | 3.06 | 3.07 | -4.06% | 268,552 | 83,889,279 |
| 2025-02-27 | 3.29 | 3.3 | 3.15 | 3.2 | -2.44% | 273,574 | 87,790,487 |
| 2025-02-26 | 3.22 | 3.28 | 3.21 | 3.28 | +1.23% | 183,740 | 59,692,827 |
| 2025-02-25 | 3.26 | 3.32 | 3.22 | 3.24 | -1.52% | 250,256 | 81,928,771 |
| 2025-02-24 | 3.29 | 3.32 | 3.25 | 3.29 | 0% | 188,872 | 62,039,424 |
| 2025-02-21 | 3.33 | 3.35 | 3.25 | 3.29 | -1.2% | 151,761 | 49,798,993 |
| 2025-02-20 | 3.3 | 3.38 | 3.26 | 3.33 | +0.91% | 147,847 | 49,366,439 |
| 2025-02-19 | 3.25 | 3.31 | 3.24 | 3.3 | +1.54% | 134,437 | 44,023,668 |
| 2025-02-18 | 3.41 | 3.41 | 3.24 | 3.25 | -4.97% | 229,201 | 76,193,409 |
| 2025-02-17 | 3.35 | 3.45 | 3.31 | 3.42 | +2.09% | 209,741 | 71,263,722 |
| 2025-02-14 | 3.31 | 3.4 | 3.31 | 3.35 | +0.9% | 184,220 | 61,751,790 |
| 2025-02-13 | 3.39 | 3.41 | 3.32 | 3.32 | -2.35% | 198,228 | 66,413,701 |
| 2025-02-12 | 3.39 | 3.45 | 3.36 | 3.4 | +0.29% | 187,489 | 63,443,974 |
| 2025-02-11 | 3.48 | 3.48 | 3.36 | 3.39 | -2.59% | 238,818 | 80,989,575 |
| 2025-02-10 | 3.47 | 3.51 | 3.43 | 3.48 | +0.29% | 229,558 | 79,454,094 |
| 2025-02-07 | 3.32 | 3.48 | 3.3 | 3.47 | +4.52% | 383,481 | 130,964,056 |
| 2025-02-06 | 3.27 | 3.32 | 3.19 | 3.32 | +1.22% | 188,157 | 61,497,011 |
| 2025-02-05 | 3.28 | 3.33 | 3.25 | 3.28 | +1.55% | 133,204 | 43,742,007 |
| 2025-01-27 | 3.2 | 3.28 | 3.19 | 3.23 | +1.57% | 166,151 | 53,826,984 |
| 2025-01-24 | 3.25 | 3.25 | 3.12 | 3.18 | -0.93% | 187,959 | 59,334,025 |
| 2025-01-23 | 3.33 | 3.37 | 3.21 | 3.21 | -1.83% | 158,486 | 52,109,143 |
| 2025-01-22 | 3.26 | 3.36 | 3.23 | 3.27 | -0.3% | 150,500 | 49,693,324 |
| 2025-01-21 | 3.33 | 3.36 | 3.22 | 3.28 | -1.5% | 175,018 | 57,296,284 |
| 2025-01-20 | 3.36 | 3.37 | 3.27 | 3.33 | 0% | 133,795 | 44,467,412 |
| 2025-01-17 | 3.38 | 3.4 | 3.31 | 3.33 | -1.48% | 212,737 | 71,223,785 |
| 2025-01-16 | 3.24 | 3.48 | 3.18 | 3.38 | +6.96% | 472,305 | 158,271,487 |
| 2025-01-15 | 3.18 | 3.24 | 3.11 | 3.16 | -0.63% | 166,506 | 52,725,367 |
| 2025-01-14 | 3.05 | 3.19 | 3.03 | 3.18 | +4.95% | 218,397 | 68,579,931 |
| 2025-01-13 | 3 | 3.06 | 2.91 | 3.03 | -0.98% | 177,864 | 53,373,738 |
| 2025-01-10 | 3.15 | 3.26 | 3.05 | 3.06 | -2.55% | 286,753 | 90,063,077 |
| 2025-01-09 | 3.14 | 3.17 | 3.09 | 3.14 | 0% | 145,162 | 45,608,070 |
| 2025-01-08 | 3.1 | 3.18 | 3.04 | 3.14 | +0.64% | 216,939 | 67,670,704 |
| 2025-01-07 | 3.12 | 3.14 | 3.02 | 3.12 | +0.32% | 239,679 | 73,531,741 |
| 2025-01-06 | 3.12 | 3.2 | 3.02 | 3.11 | +1.97% | 282,113 | 88,168,454 |
| 2025-01-03 | 3.2 | 3.21 | 3.01 | 3.05 | -3.79% | 224,186 | 69,882,638 |
| 2025-01-02 | 3.23 | 3.28 | 3.12 | 3.17 | -2.16% | 206,465 | 66,236,735 |
| 2024-12-31 | 3.43 | 3.49 | 3.23 | 3.24 | -5.54% | 329,983 | 109,410,189 |
| 2024-12-30 | 3.36 | 3.44 | 3.27 | 3.43 | +1.78% | 265,141 | 89,736,079 |
| 2024-12-27 | 3.31 | 3.42 | 3.29 | 3.37 | +1.81% | 172,082 | 58,227,659 |
| 2024-12-26 | 3.32 | 3.34 | 3.27 | 3.31 | 0% | 143,877 | 47,638,448 |
| 2024-12-25 | 3.41 | 3.42 | 3.25 | 3.31 | -2.93% | 269,244 | 89,169,534 |
| 2024-12-24 | 3.29 | 3.48 | 3.29 | 3.41 | +3.33% | 380,531 | 128,564,516 |
| 2024-12-23 | 3.52 | 3.52 | 3.29 | 3.3 | -6.52% | 360,832 | 121,418,428 |
| 2024-12-20 | 3.52 | 3.55 | 3.48 | 3.53 | +0.28% | 203,698 | 71,613,151 |
| 2024-12-19 | 3.48 | 3.55 | 3.45 | 3.52 | -0.28% | 226,054 | 79,005,781 |
| 2024-12-18 | 3.53 | 3.58 | 3.44 | 3.53 | -0.28% | 271,548 | 95,737,422 |
| 2024-12-17 | 3.75 | 3.75 | 3.51 | 3.54 | -5.85% | 436,715 | 156,896,241 |
| 2024-12-16 | 3.79 | 3.84 | 3.72 | 3.76 | -0.53% | 294,198 | 111,193,753 |
| 2024-12-13 | 3.85 | 3.9 | 3.78 | 3.78 | -2.07% | 419,175 | 160,417,754 |
| 2024-12-12 | 3.87 | 3.93 | 3.78 | 3.86 | -0.52% | 416,030 | 159,819,015 |
| 2024-12-11 | 3.77 | 3.89 | 3.71 | 3.88 | +1.84% | 515,437 | 197,606,398 |
| 2024-12-10 | 3.84 | 4.07 | 3.75 | 3.81 | +1.06% | 962,213 | 376,478,482 |
| 2024-12-09 | 3.69 | 3.86 | 3.69 | 3.77 | +2.17% | 843,627 | 316,021,202 |
| 2024-12-06 | 3.57 | 3.77 | 3.49 | 3.69 | +3.36% | 795,852 | 290,677,483 |
| 2024-12-05 | 3.48 | 3.62 | 3.48 | 3.57 | +1.71% | 365,947 | 130,584,554 |
| 2024-12-04 | 3.51 | 3.59 | 3.48 | 3.51 | -0.57% | 381,294 | 134,284,718 |
| 2024-12-03 | 3.6 | 3.62 | 3.48 | 3.53 | -2.22% | 483,986 | 170,771,660 |
| 2024-12-02 | 3.49 | 3.65 | 3.48 | 3.61 | +3.14% | 530,970 | 189,936,784 |
| 2024-11-29 | 3.46 | 3.52 | 3.38 | 3.5 | +0.29% | 585,492 | 202,790,980 |
| 2024-11-28 | 3.32 | 3.66 | 3.3 | 3.49 | +5.12% | 1,118,994 | 394,823,240 |
| 2024-11-27 | 3.09 | 3.44 | 3.03 | 3.32 | +6.75% | 776,916 | 252,639,790 |
| 2024-11-26 | 3.11 | 3.21 | 3.09 | 3.11 | -0.64% | 244,033 | 76,865,435 |
| 2024-11-25 | 3.05 | 3.14 | 3.02 | 3.13 | +2.62% | 243,045 | 75,169,459 |
| 2024-11-22 | 3.15 | 3.21 | 3.04 | 3.05 | -4.09% | 293,622 | 91,976,267 |
| 2024-11-21 | 3.21 | 3.23 | 3.14 | 3.18 | -1.24% | 285,928 | 90,776,860 |
| 2024-11-20 | 3.1 | 3.29 | 3.07 | 3.22 | +3.87% | 392,630 | 125,059,721 |
| 2024-11-19 | 3.03 | 3.1 | 2.99 | 3.1 | +2.65% | 269,549 | 81,697,037 |
| 2024-11-18 | 3.12 | 3.15 | 2.95 | 3.02 | -1.95% | 341,886 | 103,516,009 |
| 2024-11-15 | 3.19 | 3.24 | 3.08 | 3.08 | -4.35% | 355,634 | 112,383,624 |
| 2024-11-14 | 3.34 | 3.35 | 3.2 | 3.22 | -3.88% | 376,869 | 122,891,001 |
| 2024-11-13 | 3.35 | 3.4 | 3.25 | 3.35 | -1.76% | 505,976 | 167,719,482 |
| 2024-11-12 | 3.54 | 3.64 | 3.37 | 3.41 | -4.21% | 777,014 | 272,762,393 |
| 2024-11-11 | 3.45 | 3.58 | 3.43 | 3.56 | +1.14% | 425,710 | 149,063,080 |
| 2024-11-08 | 3.61 | 3.67 | 3.5 | 3.52 | -1.95% | 628,858 | 224,274,975 |
| 2024-11-07 | 3.34 | 3.68 | 3.25 | 3.59 | +6.85% | 741,702 | 261,289,473 |
| 2024-11-06 | 3.34 | 3.47 | 3.29 | 3.36 | +0.3% | 465,416 | 157,232,650 |
| 2024-11-05 | 3.24 | 3.39 | 3.18 | 3.35 | +3.4% | 484,367 | 159,932,243 |
| 2024-11-04 | 3.28 | 3.35 | 3.16 | 3.24 | -4.14% | 652,384 | 210,567,162 |
| 2024-11-01 | 3.6 | 3.64 | 3.35 | 3.38 | -7.14% | 695,540 | 239,639,224 |
| 2024-10-31 | 3.61 | 3.76 | 3.52 | 3.64 | +1.11% | 928,594 | 336,695,655 |
| 2024-10-30 | 3.2 | 3.6 | 3.17 | 3.6 | +11.8% | 1,183,044 | 408,830,580 |
| 2024-10-29 | 3.32 | 3.42 | 3.21 | 3.22 | -3.59% | 433,750 | 142,496,597 |
| 2024-10-28 | 3.15 | 3.37 | 3.1 | 3.34 | +6.03% | 592,423 | 193,251,903 |
| 2024-10-25 | 3.07 | 3.15 | 3.07 | 3.15 | +2.27% | 320,350 | 99,938,781 |
| 2024-10-24 | 3.07 | 3.12 | 3.06 | 3.08 | +0.33% | 231,025 | 71,211,195 |
| 2024-10-23 | 3.1 | 3.13 | 3.05 | 3.07 | -1.6% | 343,630 | 105,970,122 |
| 2024-10-22 | 3.03 | 3.15 | 3.01 | 3.12 | +2.3% | 425,773 | 131,648,813 |
| 2024-10-21 | 2.9 | 3.05 | 2.88 | 3.05 | +5.17% | 438,247 | 130,621,456 |
| 2024-10-18 | 2.78 | 2.94 | 2.77 | 2.9 | +3.94% | 420,247 | 120,465,758 |
| 2024-10-17 | 2.81 | 2.87 | 2.78 | 2.79 | -0.71% | 239,998 | 67,779,439 |
| 2024-10-16 | 2.79 | 2.85 | 2.76 | 2.81 | -1.06% | 252,456 | 70,913,148 |
| 2024-10-15 | 2.9 | 2.94 | 2.81 | 2.84 | -2.74% | 350,823 | 101,153,994 |
| 2024-10-14 | 2.84 | 2.94 | 2.75 | 2.92 | +2.82% | 374,614 | 106,555,773 |
| 2024-10-11 | 3.06 | 3.07 | 2.77 | 2.84 | -7.19% | 539,218 | 155,562,076 |
| 2024-10-10 | 3.08 | 3.22 | 3.02 | 3.06 | +0.66% | 595,992 | 185,470,927 |
| 2024-10-09 | 3.29 | 3.5 | 3.03 | 3.04 | -10.85% | 939,256 | 305,496,950 |
| 2024-10-08 | 3.4 | 3.41 | 3.01 | 3.41 | +20.07% | 1,137,625 | 371,647,134 |
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：