股票概览
2.66
+0.76%
+0.02
2.63
开盘价
2.66
最高价
2.6
最低价
161,684
成交量
数据更新至: 2025-03-25
技术指标
2.73
MA5 (5日均线)
2.78
MA10 (10日均线)
2.77
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 | 2.63 | 2.66 | 2.6 | 2.66 | +0.76% | 161,684 | 42,366,820 |
| 2025-03-24 | 2.75 | 2.77 | 2.6 | 2.64 | -4.69% | 421,019 | 112,407,128 |
| 2025-03-21 | 2.81 | 2.84 | 2.76 | 2.77 | -0.72% | 336,349 | 94,057,345 |
| 2025-03-20 | 2.82 | 2.83 | 2.78 | 2.79 | -0.71% | 268,109 | 75,310,890 |
| 2025-03-19 | 2.8 | 2.84 | 2.79 | 2.81 | 0% | 229,081 | 64,423,694 |
| 2025-03-18 | 2.83 | 2.84 | 2.79 | 2.81 | -0.71% | 290,223 | 81,513,511 |
| 2025-03-17 | 2.87 | 2.88 | 2.82 | 2.83 | -1.74% | 397,348 | 112,959,261 |
| 2025-03-14 | 2.82 | 2.89 | 2.77 | 2.88 | +1.05% | 572,248 | 161,503,056 |
| 2025-03-13 | 2.76 | 2.94 | 2.75 | 2.85 | +3.26% | 802,899 | 228,900,120 |
| 2025-03-12 | 2.75 | 2.81 | 2.73 | 2.76 | +0.36% | 335,000 | 92,780,736 |
| 2025-03-11 | 2.71 | 2.76 | 2.69 | 2.75 | -0.36% | 317,515 | 86,695,786 |
| 2025-03-10 | 2.74 | 2.87 | 2.73 | 2.76 | +2.6% | 495,419 | 138,169,990 |
| 2025-03-07 | 2.75 | 2.75 | 2.67 | 2.69 | -2.54% | 284,389 | 77,083,134 |
| 2025-03-06 | 2.72 | 2.76 | 2.7 | 2.76 | +1.47% | 260,307 | 71,344,950 |
| 2025-03-05 | 2.75 | 2.75 | 2.66 | 2.72 | -0.73% | 234,604 | 63,171,603 |
| 2025-03-04 | 2.7 | 2.75 | 2.68 | 2.74 | +1.11% | 181,596 | 49,373,610 |
| 2025-03-03 | 2.71 | 2.79 | 2.7 | 2.71 | 0% | 228,021 | 62,483,945 |
| 2025-02-28 | 2.82 | 2.84 | 2.7 | 2.71 | -4.24% | 323,725 | 89,475,180 |
| 2025-02-27 | 2.88 | 2.91 | 2.79 | 2.83 | -1.05% | 344,518 | 97,950,778 |
| 2025-02-26 | 2.83 | 2.87 | 2.82 | 2.86 | +1.06% | 334,669 | 95,218,662 |
| 2025-02-25 | 2.83 | 2.88 | 2.79 | 2.83 | -1.05% | 299,536 | 84,931,080 |
| 2025-02-24 | 2.86 | 2.89 | 2.81 | 2.86 | +0.35% | 363,723 | 103,795,264 |
| 2025-02-21 | 2.87 | 2.91 | 2.79 | 2.85 | -1.04% | 416,337 | 118,185,170 |
| 2025-02-20 | 2.85 | 2.99 | 2.85 | 2.88 | +1.05% | 538,358 | 156,950,501 |
| 2025-02-19 | 2.82 | 2.89 | 2.78 | 2.85 | +1.06% | 471,170 | 133,787,618 |
| 2025-02-18 | 2.96 | 2.99 | 2.81 | 2.82 | -6.31% | 682,542 | 196,863,277 |
| 2025-02-17 | 3 | 3.17 | 2.93 | 3.01 | +3.08% | 1,027,817 | 312,908,605 |
| 2025-02-14 | 2.72 | 3.01 | 2.72 | 2.92 | +6.18% | 1,022,092 | 295,945,288 |
| 2025-02-13 | 2.77 | 2.78 | 2.73 | 2.75 | -0.72% | 340,160 | 93,925,176 |
| 2025-02-12 | 2.79 | 2.81 | 2.73 | 2.77 | -0.36% | 319,018 | 88,083,869 |
| 2025-02-11 | 2.83 | 2.9 | 2.77 | 2.78 | -2.46% | 502,109 | 141,792,969 |
| 2025-02-10 | 2.72 | 2.86 | 2.71 | 2.85 | +4.78% | 547,435 | 154,134,694 |
| 2025-02-07 | 2.59 | 2.76 | 2.59 | 2.72 | +4.62% | 484,077 | 130,368,325 |
| 2025-02-06 | 2.55 | 2.6 | 2.51 | 2.6 | +1.56% | 275,613 | 70,574,055 |
| 2025-02-05 | 2.53 | 2.57 | 2.52 | 2.56 | +2.4% | 261,262 | 66,657,611 |
| 2025-01-27 | 2.5 | 2.55 | 2.48 | 2.5 | +0.4% | 217,932 | 54,901,232 |
| 2025-01-24 | 2.49 | 2.51 | 2.43 | 2.49 | +0.4% | 252,653 | 62,287,249 |
| 2025-01-23 | 2.53 | 2.58 | 2.47 | 2.48 | -0.4% | 364,766 | 92,461,783 |
| 2025-01-22 | 2.56 | 2.57 | 2.48 | 2.49 | -4.6% | 339,528 | 85,086,115 |
| 2025-01-21 | 2.67 | 2.68 | 2.59 | 2.61 | -1.51% | 190,488 | 49,801,436 |
| 2025-01-20 | 2.66 | 2.68 | 2.61 | 2.65 | +0.38% | 221,617 | 58,859,598 |
| 2025-01-17 | 2.66 | 2.66 | 2.61 | 2.64 | -1.12% | 196,471 | 51,826,595 |
| 2025-01-16 | 2.64 | 2.72 | 2.63 | 2.67 | +1.14% | 281,456 | 75,304,828 |
| 2025-01-15 | 2.65 | 2.67 | 2.6 | 2.64 | -0.75% | 226,906 | 59,740,308 |
| 2025-01-14 | 2.56 | 2.67 | 2.55 | 2.66 | +4.31% | 307,963 | 80,704,517 |
| 2025-01-13 | 2.5 | 2.57 | 2.46 | 2.55 | +0.39% | 263,930 | 66,539,973 |
| 2025-01-10 | 2.66 | 2.7 | 2.54 | 2.54 | -4.87% | 316,164 | 82,685,836 |
| 2025-01-09 | 2.69 | 2.73 | 2.64 | 2.67 | -1.48% | 345,346 | 92,756,281 |
| 2025-01-08 | 2.68 | 2.8 | 2.63 | 2.71 | +0.37% | 474,294 | 128,406,939 |
| 2025-01-07 | 2.73 | 2.75 | 2.6 | 2.7 | -3.23% | 572,325 | 152,340,366 |
| 2025-01-06 | 2.61 | 2.83 | 2.55 | 2.79 | +8.14% | 818,599 | 222,637,939 |
| 2025-01-03 | 2.71 | 2.72 | 2.56 | 2.58 | -4.44% | 312,509 | 82,634,205 |
| 2025-01-02 | 2.77 | 2.82 | 2.66 | 2.7 | -2.88% | 336,003 | 92,486,707 |
| 2024-12-31 | 2.86 | 2.9 | 2.78 | 2.78 | -2.8% | 255,429 | 72,245,188 |
| 2024-12-30 | 2.9 | 2.9 | 2.82 | 2.86 | -1.72% | 271,137 | 77,168,481 |
| 2024-12-27 | 2.85 | 2.96 | 2.84 | 2.91 | +1.75% | 299,673 | 87,398,452 |
| 2024-12-26 | 2.86 | 2.89 | 2.83 | 2.86 | 0% | 272,961 | 78,090,862 |
| 2024-12-25 | 2.97 | 2.99 | 2.81 | 2.86 | -3.38% | 384,038 | 109,996,658 |
| 2024-12-24 | 2.99 | 3.03 | 2.9 | 2.96 | -1% | 385,266 | 113,966,528 |
| 2024-12-23 | 3.23 | 3.24 | 2.99 | 2.99 | -7.43% | 566,208 | 174,024,962 |
| 2024-12-20 | 3.2 | 3.27 | 3.17 | 3.23 | +0.62% | 301,077 | 96,913,762 |
| 2024-12-19 | 3.2 | 3.25 | 3.13 | 3.21 | -0.93% | 359,932 | 114,674,726 |
| 2024-12-18 | 3.27 | 3.3 | 3.21 | 3.24 | -0.61% | 335,582 | 109,191,605 |
| 2024-12-17 | 3.44 | 3.45 | 3.25 | 3.26 | -5.78% | 594,498 | 197,207,964 |
| 2024-12-16 | 3.39 | 3.49 | 3.39 | 3.46 | +0.58% | 571,289 | 196,968,208 |
| 2024-12-13 | 3.55 | 3.55 | 3.44 | 3.44 | -3.91% | 837,724 | 291,614,161 |
| 2024-12-12 | 3.55 | 3.62 | 3.5 | 3.58 | +0.85% | 721,247 | 257,084,268 |
| 2024-12-11 | 3.49 | 3.6 | 3.45 | 3.55 | +1.14% | 697,455 | 246,548,240 |
| 2024-12-10 | 3.66 | 3.75 | 3.48 | 3.51 | -2.23% | 1,242,718 | 449,131,924 |
| 2024-12-09 | 3.58 | 3.83 | 3.53 | 3.59 | +1.99% | 1,552,203 | 564,496,960 |
| 2024-12-06 | 3.24 | 3.88 | 3.2 | 3.52 | +6.34% | 1,465,502 | 506,725,656 |
| 2024-12-05 | 3.42 | 3.43 | 3.25 | 3.31 | +3.12% | 1,019,458 | 339,094,149 |
| 2024-12-04 | 3.32 | 3.34 | 3.18 | 3.21 | -3.31% | 408,078 | 132,908,098 |
| 2024-12-03 | 3.33 | 3.34 | 3.26 | 3.32 | -0.9% | 417,332 | 137,517,257 |
| 2024-12-02 | 3.21 | 3.38 | 3.2 | 3.35 | +5.02% | 654,864 | 217,535,439 |
| 2024-11-29 | 3.19 | 3.21 | 3.09 | 3.19 | -0.31% | 457,445 | 144,542,321 |
| 2024-11-28 | 3.08 | 3.25 | 3.06 | 3.2 | +3.56% | 714,904 | 227,109,953 |
| 2024-11-27 | 3 | 3.09 | 2.92 | 3.09 | +2.66% | 362,872 | 108,473,742 |
| 2024-11-26 | 3.05 | 3.13 | 3 | 3.01 | -1.95% | 385,580 | 117,928,801 |
| 2024-11-25 | 3 | 3.07 | 2.98 | 3.07 | +2.33% | 316,705 | 95,712,615 |
| 2024-11-22 | 3.14 | 3.17 | 2.98 | 3 | -5.06% | 484,623 | 150,087,796 |
| 2024-11-21 | 3.12 | 3.21 | 3.1 | 3.16 | -0.32% | 501,496 | 157,307,925 |
| 2024-11-20 | 3.08 | 3.19 | 3.04 | 3.17 | +2.92% | 724,403 | 227,338,975 |
| 2024-11-19 | 2.96 | 3.11 | 2.9 | 3.08 | +4.05% | 439,514 | 130,956,965 |
| 2024-11-18 | 3.03 | 3.08 | 2.93 | 2.96 | -2.31% | 442,664 | 132,170,291 |
| 2024-11-15 | 3.09 | 3.16 | 3.01 | 3.03 | -2.26% | 409,324 | 126,441,433 |
| 2024-11-14 | 3.21 | 3.22 | 3.1 | 3.1 | -4.32% | 423,655 | 133,642,672 |
| 2024-11-13 | 3.28 | 3.37 | 3.17 | 3.24 | -2.99% | 724,578 | 235,046,592 |
| 2024-11-12 | 3.38 | 3.54 | 3.3 | 3.34 | -0.6% | 1,060,043 | 361,884,904 |
| 2024-11-11 | 3.33 | 3.38 | 3.21 | 3.36 | +0.3% | 859,079 | 282,701,078 |
| 2024-11-08 | 3.46 | 3.62 | 3.32 | 3.35 | +0.3% | 1,304,939 | 445,728,828 |
| 2024-11-07 | 3.04 | 3.4 | 3.03 | 3.34 | +8.79% | 1,168,617 | 379,917,352 |
| 2024-11-06 | 3.01 | 3.1 | 2.98 | 3.07 | +1.32% | 746,886 | 227,713,264 |
| 2024-11-05 | 2.88 | 3.05 | 2.88 | 3.03 | +5.94% | 838,063 | 251,283,960 |
| 2024-11-04 | 2.81 | 2.87 | 2.81 | 2.86 | +0.7% | 332,215 | 94,700,331 |
| 2024-11-01 | 2.95 | 2.99 | 2.83 | 2.84 | -4.38% | 549,412 | 158,823,740 |
| 2024-10-31 | 2.91 | 2.99 | 2.91 | 2.97 | +1.02% | 484,139 | 143,422,946 |
| 2024-10-30 | 2.94 | 2.97 | 2.88 | 2.94 | -0.68% | 565,520 | 165,307,408 |
| 2024-10-29 | 3.09 | 3.11 | 2.95 | 2.96 | -4.21% | 772,796 | 232,006,602 |
| 2024-10-28 | 2.99 | 3.14 | 2.94 | 3.09 | +1.64% | 971,756 | 296,186,384 |
| 2024-10-25 | 3 | 3.05 | 2.94 | 3.04 | -2.56% | 1,228,561 | 367,728,982 |
| 2024-10-24 | 2.88 | 3.32 | 2.88 | 3.12 | +9.86% | 1,601,880 | 491,352,304 |
| 2024-10-23 | 2.86 | 2.88 | 2.83 | 2.84 | -1.39% | 443,069 | 126,462,171 |
| 2024-10-22 | 2.81 | 2.89 | 2.8 | 2.88 | +2.49% | 457,142 | 130,642,185 |
| 2024-10-21 | 2.77 | 2.85 | 2.74 | 2.81 | +1.44% | 447,487 | 125,297,995 |
| 2024-10-18 | 2.7 | 2.83 | 2.67 | 2.77 | +2.97% | 490,731 | 134,360,124 |
| 2024-10-17 | 2.73 | 2.78 | 2.69 | 2.69 | -1.1% | 334,987 | 91,409,934 |
| 2024-10-16 | 2.68 | 2.76 | 2.66 | 2.72 | -0.37% | 282,122 | 76,669,377 |
| 2024-10-15 | 2.77 | 2.82 | 2.73 | 2.73 | -1.8% | 400,120 | 110,734,153 |
| 2024-10-14 | 2.7 | 2.78 | 2.64 | 2.78 | +3.73% | 370,554 | 100,585,288 |
| 2024-10-11 | 2.8 | 2.83 | 2.64 | 2.68 | -5.3% | 457,403 | 124,541,781 |
| 2024-10-10 | 2.8 | 2.96 | 2.76 | 2.83 | +1.43% | 587,269 | 168,138,092 |
| 2024-10-09 | 3.1 | 3.1 | 2.78 | 2.79 | -13.62% | 878,280 | 258,141,785 |
| 2024-10-08 | 3.42 | 3.42 | 2.91 | 3.23 | +12.15% | 1,362,145 | 432,212,977 |
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：