股票概览
2.49
-1.19%
-0.03
2.53
开盘价
2.53
最高价
2.45
最低价
145,871
成交量
数据更新至: 2025-03-25
技术指标
2.59
MA5 (5日均线)
2.60
MA10 (10日均线)
2.63
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 | 2.53 | 2.45 | 2.49 | -1.19% | 145,871 | 36,125,832 |
| 2025-03-24 | 2.64 | 2.64 | 2.48 | 2.52 | -3.82% | 354,786 | 89,870,877 |
| 2025-03-21 | 2.68 | 2.71 | 2.61 | 2.62 | -1.87% | 337,772 | 89,841,156 |
| 2025-03-20 | 2.64 | 2.71 | 2.61 | 2.67 | +1.14% | 330,394 | 88,545,319 |
| 2025-03-19 | 2.66 | 2.72 | 2.63 | 2.64 | -0.38% | 338,295 | 90,227,283 |
| 2025-03-18 | 2.68 | 2.69 | 2.62 | 2.65 | -0.38% | 304,284 | 80,584,104 |
| 2025-03-17 | 2.61 | 2.68 | 2.61 | 2.66 | +1.92% | 337,938 | 89,795,653 |
| 2025-03-14 | 2.54 | 2.61 | 2.51 | 2.61 | +2.76% | 287,729 | 73,923,567 |
| 2025-03-13 | 2.6 | 2.61 | 2.5 | 2.54 | -2.68% | 269,119 | 68,386,306 |
| 2025-03-12 | 2.57 | 2.67 | 2.57 | 2.61 | +1.16% | 285,145 | 74,828,372 |
| 2025-03-11 | 2.54 | 2.58 | 2.5 | 2.58 | +0.39% | 190,824 | 48,708,306 |
| 2025-03-10 | 2.57 | 2.62 | 2.54 | 2.57 | 0% | 228,057 | 58,774,349 |
| 2025-03-07 | 2.66 | 2.69 | 2.56 | 2.57 | -2.65% | 393,792 | 102,780,745 |
| 2025-03-06 | 2.62 | 2.66 | 2.58 | 2.64 | +1.54% | 314,918 | 82,907,874 |
| 2025-03-05 | 2.67 | 2.67 | 2.56 | 2.6 | -2.62% | 339,264 | 87,847,779 |
| 2025-03-04 | 2.62 | 2.68 | 2.59 | 2.67 | +0.38% | 310,019 | 81,241,623 |
| 2025-03-03 | 2.7 | 2.72 | 2.64 | 2.66 | -0.75% | 262,533 | 70,397,445 |
| 2025-02-28 | 2.83 | 2.85 | 2.68 | 2.68 | -5.3% | 383,414 | 105,115,647 |
| 2025-02-27 | 2.82 | 2.87 | 2.78 | 2.83 | +0.71% | 409,344 | 115,693,606 |
| 2025-02-26 | 2.8 | 2.85 | 2.77 | 2.81 | +1.08% | 291,518 | 81,878,874 |
| 2025-02-25 | 2.8 | 2.87 | 2.75 | 2.78 | -0.71% | 423,894 | 119,424,391 |
| 2025-02-24 | 2.72 | 2.87 | 2.71 | 2.8 | +1.82% | 459,517 | 128,832,557 |
| 2025-02-21 | 2.78 | 2.79 | 2.66 | 2.75 | -0.72% | 378,498 | 102,748,029 |
| 2025-02-20 | 2.71 | 2.84 | 2.68 | 2.77 | +2.21% | 420,143 | 116,044,000 |
| 2025-02-19 | 2.66 | 2.73 | 2.65 | 2.71 | +1.5% | 309,062 | 83,322,058 |
| 2025-02-18 | 2.9 | 2.94 | 2.66 | 2.67 | -7.61% | 645,408 | 178,016,402 |
| 2025-02-17 | 2.74 | 2.9 | 2.71 | 2.89 | +6.64% | 619,087 | 175,620,815 |
| 2025-02-14 | 2.76 | 2.79 | 2.7 | 2.71 | -2.52% | 282,599 | 77,056,173 |
| 2025-02-13 | 2.81 | 2.84 | 2.75 | 2.78 | 0% | 308,872 | 86,344,082 |
| 2025-02-12 | 2.76 | 2.82 | 2.73 | 2.78 | +0.72% | 311,076 | 86,351,471 |
| 2025-02-11 | 2.85 | 2.85 | 2.72 | 2.76 | -2.13% | 333,723 | 91,951,821 |
| 2025-02-10 | 2.73 | 2.82 | 2.73 | 2.82 | +4.06% | 429,865 | 119,672,110 |
| 2025-02-07 | 2.68 | 2.77 | 2.67 | 2.71 | +1.5% | 420,555 | 114,757,614 |
| 2025-02-06 | 2.7 | 2.7 | 2.58 | 2.67 | +0.38% | 394,501 | 104,020,668 |
| 2025-02-05 | 2.59 | 2.72 | 2.59 | 2.66 | +3.1% | 382,687 | 102,010,281 |
| 2025-01-27 | 2.54 | 2.69 | 2.52 | 2.58 | +3.2% | 411,681 | 106,704,751 |
| 2025-01-24 | 2.51 | 2.53 | 2.45 | 2.5 | 0% | 212,706 | 52,917,725 |
| 2025-01-23 | 2.53 | 2.63 | 2.5 | 2.5 | +0.4% | 317,322 | 81,705,246 |
| 2025-01-22 | 2.55 | 2.55 | 2.48 | 2.49 | -2.35% | 191,657 | 47,946,252 |
| 2025-01-21 | 2.67 | 2.68 | 2.53 | 2.55 | -3.04% | 283,809 | 73,078,940 |
| 2025-01-20 | 2.59 | 2.67 | 2.52 | 2.63 | +1.54% | 288,981 | 75,474,448 |
| 2025-01-17 | 2.67 | 2.74 | 2.58 | 2.59 | -3.72% | 312,458 | 81,560,321 |
| 2025-01-16 | 2.65 | 2.74 | 2.63 | 2.69 | +3.07% | 332,499 | 89,479,359 |
| 2025-01-15 | 2.62 | 2.65 | 2.54 | 2.61 | -0.38% | 284,359 | 73,809,931 |
| 2025-01-14 | 2.5 | 2.62 | 2.48 | 2.62 | +6.07% | 272,207 | 70,049,695 |
| 2025-01-13 | 2.42 | 2.48 | 2.34 | 2.47 | +0.41% | 284,987 | 69,036,231 |
| 2025-01-10 | 2.61 | 2.62 | 2.46 | 2.46 | -5.02% | 261,599 | 66,324,980 |
| 2025-01-09 | 2.55 | 2.62 | 2.54 | 2.59 | +1.17% | 251,559 | 65,135,904 |
| 2025-01-08 | 2.61 | 2.64 | 2.49 | 2.56 | -1.54% | 316,906 | 81,385,377 |
| 2025-01-07 | 2.46 | 2.61 | 2.45 | 2.6 | +6.12% | 386,986 | 97,774,466 |
| 2025-01-06 | 2.55 | 2.55 | 2.41 | 2.45 | -3.92% | 377,913 | 93,087,149 |
| 2025-01-03 | 2.77 | 2.79 | 2.54 | 2.55 | -7.94% | 448,430 | 117,615,932 |
| 2025-01-02 | 2.81 | 2.89 | 2.72 | 2.77 | -2.81% | 338,319 | 94,897,504 |
| 2024-12-31 | 2.92 | 2.94 | 2.84 | 2.85 | -0.35% | 290,299 | 83,533,712 |
| 2024-12-30 | 3.01 | 3.01 | 2.83 | 2.86 | -4.35% | 386,605 | 110,781,878 |
| 2024-12-27 | 2.86 | 3.06 | 2.83 | 2.99 | +4.91% | 509,862 | 151,611,581 |
| 2024-12-26 | 2.93 | 3.04 | 2.85 | 2.85 | +0.71% | 378,576 | 110,375,142 |
| 2024-12-25 | 3.02 | 3.04 | 2.8 | 2.83 | -6.91% | 492,541 | 141,008,824 |
| 2024-12-24 | 3.02 | 3.08 | 2.95 | 3.04 | +0.33% | 386,953 | 116,437,610 |
| 2024-12-23 | 3.26 | 3.28 | 3.02 | 3.03 | -7.62% | 465,523 | 144,253,132 |
| 2024-12-20 | 3.23 | 3.32 | 3.21 | 3.28 | +1.55% | 310,366 | 101,598,128 |
| 2024-12-19 | 3.17 | 3.25 | 3.14 | 3.23 | 0% | 341,811 | 109,249,028 |
| 2024-12-18 | 3.26 | 3.35 | 3.2 | 3.23 | -0.92% | 364,513 | 118,931,673 |
| 2024-12-17 | 3.46 | 3.47 | 3.23 | 3.26 | -6.05% | 566,779 | 186,988,351 |
| 2024-12-16 | 3.48 | 3.57 | 3.42 | 3.47 | 0% | 475,554 | 166,425,422 |
| 2024-12-13 | 3.59 | 3.63 | 3.46 | 3.47 | -4.93% | 655,768 | 231,676,137 |
| 2024-12-12 | 3.74 | 3.74 | 3.59 | 3.65 | -2.67% | 661,412 | 241,545,612 |
| 2024-12-11 | 3.59 | 3.78 | 3.56 | 3.75 | +2.18% | 776,976 | 288,443,970 |
| 2024-12-10 | 3.88 | 3.92 | 3.65 | 3.67 | -1.08% | 900,289 | 337,365,567 |
| 2024-12-09 | 3.79 | 3.96 | 3.62 | 3.71 | -1.33% | 1,066,581 | 401,202,961 |
| 2024-12-06 | 3.5 | 3.98 | 3.46 | 3.76 | +7.43% | 1,474,171 | 548,181,548 |
| 2024-12-05 | 3.4 | 3.58 | 3.35 | 3.5 | -0.28% | 718,837 | 248,871,076 |
| 2024-12-04 | 3.46 | 3.67 | 3.42 | 3.51 | +2.63% | 1,214,227 | 429,819,239 |
| 2024-12-03 | 3.35 | 3.43 | 3.3 | 3.42 | +2.09% | 790,134 | 265,917,431 |
| 2024-12-02 | 3.18 | 3.36 | 3.18 | 3.35 | +5.68% | 791,160 | 261,707,363 |
| 2024-11-29 | 3.2 | 3.22 | 3.09 | 3.17 | -2.16% | 623,108 | 196,451,301 |
| 2024-11-28 | 3.09 | 3.29 | 3.07 | 3.24 | +5.19% | 808,492 | 258,149,608 |
| 2024-11-27 | 3.05 | 3.08 | 2.96 | 3.08 | 0% | 490,187 | 148,029,911 |
| 2024-11-26 | 3.15 | 3.19 | 3.07 | 3.08 | +0.33% | 495,091 | 154,995,592 |
| 2024-11-25 | 3.17 | 3.18 | 3.01 | 3.07 | -4.06% | 731,019 | 224,890,143 |
| 2024-11-22 | 3.31 | 3.33 | 3.19 | 3.2 | -3.9% | 723,982 | 235,083,645 |
| 2024-11-21 | 3.38 | 3.55 | 3.3 | 3.33 | -2.92% | 886,335 | 300,737,191 |
| 2024-11-20 | 3.3 | 3.45 | 3.25 | 3.43 | +3% | 898,877 | 302,047,400 |
| 2024-11-19 | 3.25 | 3.35 | 3.15 | 3.33 | +2.78% | 920,891 | 299,737,464 |
| 2024-11-18 | 3.19 | 3.43 | 3.12 | 3.24 | +1.25% | 940,474 | 306,315,231 |
| 2024-11-15 | 3.39 | 3.46 | 3.18 | 3.2 | -6.16% | 911,023 | 303,492,984 |
| 2024-11-14 | 3.53 | 3.56 | 3.39 | 3.41 | -4.21% | 809,052 | 280,922,529 |
| 2024-11-13 | 3.67 | 3.73 | 3.45 | 3.56 | -2.2% | 1,096,432 | 389,030,113 |
| 2024-11-12 | 3.77 | 3.87 | 3.59 | 3.64 | -9.9% | 2,063,158 | 761,558,370 |
| 2024-11-11 | 4.08 | 4.39 | 3.82 | 4.04 | +0.25% | 2,926,028 | 1,203,350,763 |
| 2024-11-08 | 4.54 | 4.91 | 4 | 4.03 | -5.4% | 3,588,331 | 1,584,504,741 |
| 2024-11-07 | 4.05 | 4.26 | 3.58 | 4.26 | +20% | 3,796,561 | 1,550,739,619 |
| 2024-11-06 | 3.55 | 3.55 | 3.55 | 3.55 | +19.93% | 212,590 | 75,469,371 |
| 2024-11-05 | 2.75 | 2.96 | 2.65 | 2.96 | +19.84% | 982,793 | 283,167,955 |
| 2024-11-04 | 2.55 | 2.55 | 2.38 | 2.47 | -1.2% | 404,842 | 98,532,581 |
| 2024-11-01 | 2.58 | 2.72 | 2.48 | 2.5 | -4.58% | 690,576 | 177,444,004 |
| 2024-10-31 | 2.59 | 2.74 | 2.56 | 2.62 | +0.38% | 819,863 | 218,052,919 |
| 2024-10-30 | 2.45 | 2.64 | 2.41 | 2.61 | +5.67% | 755,138 | 190,441,011 |
| 2024-10-29 | 2.63 | 2.78 | 2.47 | 2.47 | -6.79% | 1,050,199 | 275,402,532 |
| 2024-10-28 | 2.57 | 2.74 | 2.52 | 2.65 | +1.92% | 1,080,728 | 285,422,655 |
| 2024-10-25 | 2.4 | 2.65 | 2.36 | 2.6 | +7% | 1,057,199 | 264,762,456 |
| 2024-10-24 | 2.28 | 2.56 | 2.24 | 2.43 | +6.58% | 981,844 | 235,852,755 |
| 2024-10-23 | 2.27 | 2.31 | 2.24 | 2.28 | +0.88% | 497,363 | 113,513,864 |
| 2024-10-22 | 2.19 | 2.31 | 2.18 | 2.26 | +2.26% | 546,360 | 123,569,906 |
| 2024-10-21 | 2.22 | 2.28 | 2.14 | 2.21 | +1.38% | 539,409 | 118,581,003 |
| 2024-10-18 | 2.13 | 2.22 | 2.07 | 2.18 | +3.32% | 479,841 | 102,384,148 |
| 2024-10-17 | 2.23 | 2.25 | 2.1 | 2.11 | -4.52% | 535,591 | 115,221,619 |
| 2024-10-16 | 2.17 | 2.25 | 2.16 | 2.21 | +0.91% | 460,663 | 101,411,795 |
| 2024-10-15 | 2.28 | 2.44 | 2.18 | 2.19 | -6.41% | 845,813 | 194,589,847 |
| 2024-10-14 | 2.23 | 2.37 | 2.1 | 2.34 | +10.9% | 881,689 | 196,558,909 |
| 2024-10-11 | 2.25 | 2.27 | 2.06 | 2.11 | -7.05% | 785,338 | 168,955,977 |
| 2024-10-10 | 2.33 | 2.46 | 2.21 | 2.27 | -2.99% | 874,814 | 204,112,221 |
| 2024-10-09 | 2.43 | 2.73 | 2.26 | 2.34 | -4.88% | 1,824,196 | 463,132,689 |
| 2024-10-08 | 2.46 | 2.46 | 2.27 | 2.46 | +20% | 1,232,882 | 297,511,466 |
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：