股票概览
2
-3.38%
-0.07
2.05
开盘价
2.13
最高价
1.96
最低价
146,728
成交量
数据更新至: 2025-03-25
技术指标
2.11
MA5 (5日均线)
2.05
MA10 (10日均线)
2.00
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 | 2.05 | 2.13 | 1.96 | 2 | -3.38% | 146,728 | 29,897,166 |
| 2025-03-24 | 2.29 | 2.29 | 2.02 | 2.07 | -9.61% | 248,587 | 52,601,338 |
| 2025-03-21 | 2.19 | 2.39 | 2.14 | 2.29 | +4.57% | 299,727 | 68,210,999 |
| 2025-03-20 | 2.04 | 2.29 | 2.02 | 2.19 | +8.42% | 278,142 | 59,823,504 |
| 2025-03-19 | 2.02 | 2.07 | 1.98 | 2.02 | 0% | 87,781 | 17,795,630 |
| 2025-03-18 | 2.02 | 2.07 | 2 | 2.02 | +0.5% | 96,407 | 19,612,213 |
| 2025-03-17 | 1.98 | 2.01 | 1.97 | 2.01 | +2.03% | 84,516 | 16,833,822 |
| 2025-03-14 | 1.96 | 1.98 | 1.94 | 1.97 | +1.03% | 72,107 | 14,141,892 |
| 2025-03-13 | 2 | 2.01 | 1.93 | 1.95 | -2.99% | 95,685 | 18,804,956 |
| 2025-03-12 | 1.99 | 2.04 | 1.98 | 2.01 | 0% | 104,669 | 20,997,544 |
| 2025-03-11 | 2 | 2.08 | 1.98 | 2.01 | +0.5% | 147,346 | 29,850,672 |
| 2025-03-10 | 1.92 | 2.04 | 1.91 | 2 | +4.71% | 144,580 | 28,728,120 |
| 2025-03-07 | 1.94 | 1.98 | 1.91 | 1.91 | -1.04% | 97,853 | 19,030,376 |
| 2025-03-06 | 1.9 | 1.94 | 1.88 | 1.93 | +1.58% | 83,637 | 16,016,752 |
| 2025-03-05 | 1.91 | 1.94 | 1.88 | 1.9 | -2.06% | 74,647 | 14,263,641 |
| 2025-03-04 | 1.98 | 2.02 | 1.93 | 1.94 | -3.48% | 97,094 | 18,946,772 |
| 2025-03-03 | 1.95 | 2.05 | 1.88 | 2.01 | +1.52% | 188,575 | 36,971,720 |
| 2025-02-28 | 1.86 | 2.06 | 1.84 | 1.98 | +7.03% | 219,125 | 42,985,618 |
| 2025-02-27 | 1.9 | 1.91 | 1.83 | 1.85 | -2.63% | 89,945 | 16,756,858 |
| 2025-02-26 | 1.89 | 1.91 | 1.87 | 1.9 | +1.06% | 62,272 | 11,744,475 |
| 2025-02-25 | 1.88 | 1.95 | 1.87 | 1.88 | -1.05% | 87,495 | 16,674,088 |
| 2025-02-24 | 1.89 | 1.92 | 1.87 | 1.9 | 0% | 76,011 | 14,385,000 |
| 2025-02-21 | 1.93 | 1.94 | 1.87 | 1.9 | -1.55% | 93,843 | 17,775,803 |
| 2025-02-20 | 1.94 | 1.96 | 1.92 | 1.93 | -1.03% | 70,530 | 13,649,642 |
| 2025-02-19 | 1.95 | 1.98 | 1.93 | 1.95 | 0% | 64,520 | 12,614,246 |
| 2025-02-18 | 1.98 | 2.03 | 1.94 | 1.95 | -1.02% | 95,848 | 19,018,421 |
| 2025-02-17 | 1.97 | 1.99 | 1.93 | 1.97 | 0% | 94,265 | 18,456,358 |
| 2025-02-14 | 2 | 2.03 | 1.96 | 1.97 | -2.48% | 107,199 | 21,264,887 |
| 2025-02-13 | 1.99 | 2.1 | 1.98 | 2.02 | +1.51% | 128,922 | 26,353,584 |
| 2025-02-12 | 2.03 | 2.03 | 1.96 | 1.99 | -1.49% | 96,545 | 19,261,397 |
| 2025-02-11 | 2.08 | 2.08 | 1.99 | 2.02 | -4.27% | 180,650 | 36,618,041 |
| 2025-02-10 | 1.98 | 2.13 | 1.98 | 2.11 | +6.57% | 172,749 | 35,948,519 |
| 2025-02-07 | 1.93 | 2.03 | 1.91 | 1.98 | +2.59% | 178,466 | 35,310,745 |
| 2025-02-06 | 1.89 | 1.97 | 1.86 | 1.93 | +2.66% | 118,033 | 22,559,640 |
| 2025-02-05 | 1.8 | 1.91 | 1.8 | 1.88 | +2.73% | 96,249 | 17,843,232 |
| 2025-01-27 | 1.94 | 1.95 | 1.83 | 1.83 | -4.69% | 114,612 | 21,534,033 |
| 2025-01-24 | 1.93 | 1.99 | 1.9 | 1.92 | -2.54% | 140,341 | 27,290,823 |
| 2025-01-23 | 2.1 | 2.13 | 1.95 | 1.97 | -6.64% | 184,428 | 37,595,457 |
| 2025-01-22 | 2.1 | 2.17 | 1.9 | 2.11 | -0.47% | 207,195 | 42,530,948 |
| 2025-01-21 | 2.09 | 2.26 | 2.09 | 2.12 | -1.4% | 202,219 | 43,577,171 |
| 2025-01-20 | 2.22 | 2.34 | 2.15 | 2.15 | -20.07% | 416,210 | 91,469,983 |
| 2025-01-17 | 2.69 | 2.72 | 2.66 | 2.69 | -0.37% | 72,217 | 19,399,699 |
| 2025-01-16 | 2.7 | 2.74 | 2.68 | 2.7 | +0.37% | 106,008 | 28,652,274 |
| 2025-01-15 | 2.72 | 2.73 | 2.66 | 2.69 | -1.82% | 108,298 | 29,072,298 |
| 2025-01-14 | 2.64 | 2.75 | 2.64 | 2.74 | +2.24% | 158,245 | 42,682,389 |
| 2025-01-13 | 2.46 | 2.78 | 2.45 | 2.68 | +5.93% | 149,242 | 39,046,743 |
| 2025-01-10 | 2.66 | 2.69 | 2.51 | 2.53 | -5.24% | 118,700 | 30,858,645 |
| 2025-01-09 | 2.67 | 2.73 | 2.63 | 2.67 | -1.48% | 116,945 | 31,358,957 |
| 2025-01-08 | 2.63 | 2.78 | 2.59 | 2.71 | +3.04% | 188,974 | 50,763,690 |
| 2025-01-07 | 2.57 | 2.65 | 2.52 | 2.63 | +1.94% | 134,781 | 34,978,978 |
| 2025-01-06 | 2.54 | 2.65 | 2.5 | 2.58 | +1.18% | 138,419 | 35,683,138 |
| 2025-01-03 | 2.77 | 2.79 | 2.51 | 2.55 | -8.6% | 183,559 | 48,330,178 |
| 2025-01-02 | 2.95 | 2.96 | 2.74 | 2.79 | -5.42% | 195,513 | 55,108,200 |
| 2024-12-31 | 2.97 | 3.03 | 2.81 | 2.95 | +1.03% | 208,528 | 60,845,945 |
| 2024-12-30 | 3.05 | 3.07 | 2.88 | 2.92 | -6.71% | 254,596 | 75,326,612 |
| 2024-12-27 | 3.12 | 3.38 | 3.07 | 3.13 | +0.64% | 308,643 | 98,214,580 |
| 2024-12-26 | 3.1 | 3.22 | 3.03 | 3.11 | -5.18% | 428,187 | 132,671,153 |
| 2024-12-25 | 3.18 | 3.48 | 3.06 | 3.28 | +13.1% | 652,441 | 214,345,277 |
| 2024-12-24 | 2.9 | 2.9 | 2.81 | 2.9 | +19.83% | 160,465 | 46,432,647 |
| 2024-12-23 | 2.82 | 2.82 | 2.39 | 2.42 | -14.79% | 259,631 | 65,846,611 |
| 2024-12-20 | 2.86 | 2.92 | 2.82 | 2.84 | 0% | 89,104 | 25,500,408 |
| 2024-12-19 | 2.94 | 2.97 | 2.68 | 2.84 | -3.73% | 141,687 | 40,200,475 |
| 2024-12-18 | 2.93 | 3.01 | 2.92 | 2.95 | +0.68% | 94,595 | 28,085,651 |
| 2024-12-17 | 3.09 | 3.17 | 2.89 | 2.93 | -6.69% | 196,492 | 59,037,272 |
| 2024-12-16 | 3.02 | 3.17 | 2.93 | 3.14 | +4.32% | 218,905 | 67,364,443 |
| 2024-12-13 | 3.1 | 3.13 | 2.98 | 3.01 | -2.9% | 165,924 | 50,325,582 |
| 2024-12-12 | 3.1 | 3.14 | 3.06 | 3.1 | -0.32% | 112,501 | 34,905,858 |
| 2024-12-11 | 3.08 | 3.15 | 3.06 | 3.11 | +1.97% | 141,424 | 43,817,508 |
| 2024-12-10 | 3.22 | 3.26 | 3.04 | 3.05 | -3.17% | 228,478 | 71,351,211 |
| 2024-12-09 | 2.98 | 3.18 | 2.96 | 3.15 | +5% | 245,677 | 76,357,386 |
| 2024-12-06 | 2.98 | 3.07 | 2.96 | 3 | +0.67% | 165,069 | 49,560,781 |
| 2024-12-05 | 2.85 | 2.99 | 2.83 | 2.98 | +3.83% | 121,614 | 35,773,608 |
| 2024-12-04 | 2.97 | 3 | 2.83 | 2.87 | -3.37% | 144,751 | 41,989,271 |
| 2024-12-03 | 2.99 | 3.06 | 2.94 | 2.97 | -0.34% | 144,948 | 43,378,263 |
| 2024-12-02 | 2.98 | 3.01 | 2.91 | 2.98 | -0.67% | 192,360 | 56,893,981 |
| 2024-11-29 | 2.78 | 3.03 | 2.78 | 3 | +6.38% | 261,577 | 76,983,333 |
| 2024-11-28 | 2.82 | 2.97 | 2.79 | 2.82 | -0.35% | 168,052 | 48,202,872 |
| 2024-11-27 | 2.67 | 2.83 | 2.6 | 2.83 | +5.6% | 158,184 | 42,864,287 |
| 2024-11-26 | 2.63 | 2.73 | 2.55 | 2.68 | +1.9% | 141,054 | 37,490,320 |
| 2024-11-25 | 2.64 | 2.68 | 2.53 | 2.63 | +0.38% | 126,995 | 33,014,134 |
| 2024-11-22 | 2.75 | 2.8 | 2.62 | 2.62 | -4.03% | 132,628 | 36,168,281 |
| 2024-11-21 | 2.8 | 2.82 | 2.71 | 2.73 | -3.19% | 121,003 | 33,372,134 |
| 2024-11-20 | 2.76 | 2.83 | 2.74 | 2.82 | +1.81% | 129,156 | 36,161,053 |
| 2024-11-19 | 2.64 | 2.78 | 2.64 | 2.77 | +4.53% | 139,782 | 37,905,414 |
| 2024-11-18 | 2.78 | 2.84 | 2.63 | 2.65 | -3.64% | 164,027 | 45,137,617 |
| 2024-11-15 | 2.85 | 2.89 | 2.73 | 2.75 | -5.5% | 173,071 | 48,411,966 |
| 2024-11-14 | 2.93 | 3.02 | 2.81 | 2.91 | -0.68% | 202,045 | 58,715,020 |
| 2024-11-13 | 3.04 | 3.04 | 2.88 | 2.93 | -3.93% | 234,453 | 68,862,911 |
| 2024-11-12 | 2.99 | 3.25 | 2.99 | 3.05 | +1.67% | 303,576 | 94,120,168 |
| 2024-11-11 | 3.02 | 3.06 | 2.93 | 3 | 0% | 209,561 | 62,562,692 |
| 2024-11-08 | 2.97 | 3.15 | 2.96 | 3 | +1.01% | 267,490 | 81,100,056 |
| 2024-11-07 | 2.9 | 3 | 2.83 | 2.97 | +2.77% | 262,279 | 76,742,521 |
| 2024-11-06 | 3.01 | 3.07 | 2.84 | 2.89 | -3.67% | 341,657 | 100,918,843 |
| 2024-11-05 | 3.07 | 3.07 | 2.92 | 3 | -2.91% | 360,142 | 107,479,257 |
| 2024-11-04 | 3.08 | 3.25 | 2.9 | 3.09 | -2.83% | 385,103 | 117,684,589 |
| 2024-11-01 | 2.83 | 3.25 | 2.73 | 3.18 | +12.77% | 600,580 | 181,901,971 |
| 2024-10-31 | 3.01 | 3.49 | 2.8 | 2.82 | -7.84% | 657,878 | 205,589,460 |
| 2024-10-30 | 2.57 | 3.1 | 2.56 | 3.06 | +15.47% | 569,366 | 164,609,296 |
| 2024-10-29 | 2.35 | 2.8 | 2.28 | 2.65 | +12.77% | 471,122 | 118,861,919 |
| 2024-10-28 | 2.2 | 2.35 | 2.12 | 2.35 | +3.07% | 302,620 | 67,986,868 |
| 2024-10-25 | 2.24 | 2.33 | 2.21 | 2.28 | +0.44% | 200,583 | 45,527,754 |
| 2024-10-24 | 2.17 | 2.3 | 2.16 | 2.27 | +4.13% | 221,070 | 49,856,910 |
| 2024-10-23 | 2.19 | 2.23 | 2.17 | 2.18 | -0.91% | 157,453 | 34,561,145 |
| 2024-10-22 | 2.08 | 2.21 | 2.06 | 2.2 | +4.76% | 197,541 | 42,558,884 |
| 2024-10-21 | 2.09 | 2.15 | 2.06 | 2.1 | 0% | 185,161 | 39,133,623 |
| 2024-10-18 | 2.02 | 2.12 | 2.02 | 2.1 | +3.45% | 150,198 | 31,166,600 |
| 2024-10-17 | 2.09 | 2.11 | 2.02 | 2.03 | -1.93% | 132,058 | 27,318,841 |
| 2024-10-16 | 2.13 | 2.15 | 2.05 | 2.07 | -3.72% | 161,673 | 33,910,978 |
| 2024-10-15 | 2.18 | 2.3 | 2.13 | 2.15 | -0.92% | 152,381 | 33,520,923 |
| 2024-10-14 | 2.15 | 2.22 | 2.11 | 2.17 | +3.33% | 162,489 | 35,111,474 |
| 2024-10-11 | 2.17 | 2.34 | 2.1 | 2.1 | -4.55% | 212,947 | 47,669,123 |
| 2024-10-10 | 2.2 | 2.26 | 2.14 | 2.2 | +2.8% | 207,757 | 45,701,800 |
| 2024-10-09 | 2.43 | 2.45 | 2.14 | 2.14 | -15.42% | 343,827 | 79,093,904 |
| 2024-10-08 | 2.62 | 2.7 | 2.3 | 2.53 | +11.95% | 442,980 | 110,426,261 |
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：