股票概览
2.9
+0.69%
+0.02
2.88
开盘价
2.9
最高价
2.83
最低价
67,033
成交量
数据更新至: 2025-03-25
技术指标
3.02
MA5 (5日均线)
3.08
MA10 (10日均线)
3.05
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 | 2.88 | 2.9 | 2.83 | 2.9 | +0.69% | 67,033 | 19,171,555 |
| 2025-03-24 | 3.04 | 3.04 | 2.82 | 2.88 | -6.19% | 208,694 | 60,813,547 |
| 2025-03-21 | 3.06 | 3.11 | 3.03 | 3.07 | -0.97% | 134,430 | 41,145,219 |
| 2025-03-20 | 3.15 | 3.16 | 3.09 | 3.1 | -1.9% | 174,551 | 54,426,761 |
| 2025-03-19 | 3.16 | 3.2 | 3.15 | 3.16 | -0.32% | 116,825 | 37,001,938 |
| 2025-03-18 | 3.18 | 3.22 | 3.15 | 3.17 | 0% | 165,721 | 52,705,609 |
| 2025-03-17 | 3.13 | 3.23 | 3.11 | 3.17 | +1.28% | 209,726 | 66,704,832 |
| 2025-03-14 | 3.1 | 3.17 | 3.1 | 3.13 | +0.64% | 168,456 | 52,689,199 |
| 2025-03-13 | 3.17 | 3.2 | 3.07 | 3.11 | -1.27% | 182,235 | 57,051,934 |
| 2025-03-12 | 3.21 | 3.25 | 3.15 | 3.15 | -2.17% | 230,049 | 73,235,147 |
| 2025-03-11 | 3.04 | 3.29 | 3.03 | 3.22 | +5.23% | 354,011 | 112,647,378 |
| 2025-03-10 | 2.95 | 3.09 | 2.95 | 3.06 | +3.73% | 220,072 | 66,746,745 |
| 2025-03-07 | 3.01 | 3.03 | 2.94 | 2.95 | -2.32% | 147,085 | 43,954,649 |
| 2025-03-06 | 2.98 | 3.03 | 2.96 | 3.02 | +1.68% | 145,594 | 43,646,103 |
| 2025-03-05 | 2.96 | 3.01 | 2.91 | 2.97 | +1.02% | 151,887 | 44,934,930 |
| 2025-03-04 | 2.91 | 2.97 | 2.91 | 2.94 | 0% | 111,191 | 32,745,124 |
| 2025-03-03 | 2.97 | 3.02 | 2.92 | 2.94 | -2.33% | 175,563 | 52,240,464 |
| 2025-02-28 | 3.04 | 3.13 | 3.01 | 3.01 | -1.63% | 217,708 | 66,834,847 |
| 2025-02-27 | 3.05 | 3.08 | 3.02 | 3.06 | +0.66% | 173,720 | 53,046,636 |
| 2025-02-26 | 3.08 | 3.12 | 3.03 | 3.04 | -1.3% | 207,028 | 63,362,655 |
| 2025-02-25 | 3 | 3.19 | 2.99 | 3.08 | +3.01% | 337,636 | 104,256,059 |
| 2025-02-24 | 3.03 | 3.03 | 2.94 | 2.99 | -1.32% | 201,225 | 59,986,918 |
| 2025-02-21 | 3.05 | 3.06 | 2.99 | 3.03 | -0.98% | 152,622 | 46,122,877 |
| 2025-02-20 | 3.05 | 3.09 | 3.02 | 3.06 | +0.99% | 136,999 | 41,861,778 |
| 2025-02-19 | 2.99 | 3.03 | 2.96 | 3.03 | +0.66% | 137,423 | 41,235,586 |
| 2025-02-18 | 3.02 | 3.14 | 2.99 | 3.01 | +0.33% | 209,199 | 63,980,337 |
| 2025-02-17 | 3 | 3.09 | 2.99 | 3 | +0.33% | 197,435 | 59,955,047 |
| 2025-02-14 | 2.94 | 3 | 2.93 | 2.99 | +2.05% | 192,251 | 57,006,971 |
| 2025-02-13 | 2.93 | 2.99 | 2.89 | 2.93 | -0.34% | 178,179 | 52,305,080 |
| 2025-02-12 | 2.92 | 2.98 | 2.91 | 2.94 | 0% | 127,153 | 37,426,942 |
| 2025-02-11 | 2.96 | 2.99 | 2.92 | 2.94 | -1.01% | 142,217 | 41,881,022 |
| 2025-02-10 | 2.89 | 2.97 | 2.89 | 2.97 | +2.77% | 152,009 | 44,741,587 |
| 2025-02-07 | 2.85 | 2.95 | 2.85 | 2.89 | +1.4% | 181,105 | 52,440,611 |
| 2025-02-06 | 2.85 | 2.87 | 2.79 | 2.85 | 0% | 148,229 | 41,971,151 |
| 2025-02-05 | 2.86 | 2.88 | 2.8 | 2.85 | +0.71% | 130,825 | 37,261,176 |
| 2025-01-27 | 2.76 | 2.89 | 2.74 | 2.83 | +2.91% | 172,577 | 48,366,434 |
| 2025-01-24 | 2.82 | 2.83 | 2.74 | 2.75 | +1.85% | 175,520 | 48,821,055 |
| 2025-01-23 | 2.78 | 2.83 | 2.7 | 2.7 | -2.88% | 136,053 | 37,761,146 |
| 2025-01-22 | 2.66 | 2.85 | 2.61 | 2.78 | +3.35% | 183,417 | 49,804,477 |
| 2025-01-21 | 2.76 | 2.79 | 2.66 | 2.69 | -2.54% | 137,423 | 37,282,384 |
| 2025-01-20 | 2.76 | 2.79 | 2.73 | 2.76 | 0% | 116,012 | 32,022,805 |
| 2025-01-17 | 2.7 | 2.78 | 2.68 | 2.76 | +2.99% | 180,012 | 49,297,828 |
| 2025-01-16 | 2.66 | 2.72 | 2.63 | 2.68 | +1.13% | 115,690 | 30,912,011 |
| 2025-01-15 | 2.67 | 2.71 | 2.63 | 2.65 | -0.75% | 126,349 | 33,681,062 |
| 2025-01-14 | 2.56 | 2.68 | 2.56 | 2.67 | +3.89% | 150,660 | 39,756,175 |
| 2025-01-13 | 2.49 | 2.64 | 2.45 | 2.57 | +2.39% | 129,935 | 32,998,187 |
| 2025-01-10 | 2.7 | 2.71 | 2.51 | 2.51 | -6.34% | 142,887 | 37,300,888 |
| 2025-01-09 | 2.66 | 2.69 | 2.6 | 2.68 | +0.75% | 148,473 | 39,368,992 |
| 2025-01-08 | 2.53 | 2.76 | 2.53 | 2.66 | +4.31% | 297,546 | 78,885,557 |
| 2025-01-07 | 2.47 | 2.55 | 2.47 | 2.55 | +4.08% | 150,421 | 37,772,615 |
| 2025-01-06 | 2.46 | 2.55 | 2.41 | 2.45 | -1.61% | 166,508 | 41,295,364 |
| 2025-01-03 | 2.77 | 2.78 | 2.49 | 2.49 | -9.12% | 248,965 | 64,732,748 |
| 2025-01-02 | 2.84 | 2.89 | 2.7 | 2.74 | -4.86% | 191,688 | 53,651,673 |
| 2024-12-31 | 2.88 | 2.98 | 2.84 | 2.88 | 0% | 160,903 | 46,806,375 |
| 2024-12-30 | 2.9 | 2.91 | 2.71 | 2.88 | -1.71% | 187,408 | 52,811,552 |
| 2024-12-27 | 2.92 | 2.99 | 2.9 | 2.93 | +0.69% | 130,811 | 38,616,805 |
| 2024-12-26 | 2.92 | 2.98 | 2.9 | 2.91 | -0.34% | 116,315 | 34,121,337 |
| 2024-12-25 | 3.02 | 3.02 | 2.89 | 2.92 | -3.31% | 127,885 | 37,611,483 |
| 2024-12-24 | 2.92 | 3.03 | 2.91 | 3.02 | +4.5% | 172,629 | 51,145,318 |
| 2024-12-23 | 3.18 | 3.18 | 2.87 | 2.89 | -9.4% | 266,044 | 79,683,303 |
| 2024-12-20 | 3.14 | 3.22 | 3.13 | 3.19 | +1.59% | 131,185 | 41,680,115 |
| 2024-12-19 | 3.13 | 3.19 | 3.08 | 3.14 | -2.18% | 191,790 | 60,056,905 |
| 2024-12-18 | 3.2 | 3.27 | 3.18 | 3.21 | 0% | 146,618 | 47,219,753 |
| 2024-12-17 | 3.4 | 3.4 | 3.15 | 3.21 | -5.59% | 291,489 | 94,960,421 |
| 2024-12-16 | 3.34 | 3.49 | 3.32 | 3.4 | +2.41% | 318,929 | 108,491,655 |
| 2024-12-13 | 3.24 | 3.44 | 3.24 | 3.32 | +0.61% | 315,634 | 105,285,881 |
| 2024-12-12 | 3.38 | 3.44 | 3.29 | 3.3 | +0.92% | 274,518 | 91,802,510 |
| 2024-12-11 | 3.2 | 3.3 | 3.17 | 3.27 | +2.19% | 219,793 | 71,228,522 |
| 2024-12-10 | 3.4 | 3.43 | 3.2 | 3.2 | -2.44% | 267,371 | 88,069,832 |
| 2024-12-09 | 3.33 | 3.41 | 3.23 | 3.28 | -0.91% | 250,740 | 83,216,424 |
| 2024-12-06 | 3.23 | 3.36 | 3.19 | 3.31 | +2.8% | 269,534 | 88,246,607 |
| 2024-12-05 | 3.15 | 3.24 | 3.15 | 3.22 | +1.9% | 223,262 | 71,224,948 |
| 2024-12-04 | 3.33 | 3.37 | 3.14 | 3.16 | -5.67% | 349,072 | 113,827,476 |
| 2024-12-03 | 3.24 | 3.5 | 3.19 | 3.35 | +2.76% | 384,659 | 129,283,009 |
| 2024-12-02 | 3.15 | 3.29 | 3.1 | 3.26 | +3.49% | 309,788 | 98,780,397 |
| 2024-11-29 | 3.01 | 3.19 | 2.98 | 3.15 | +6.06% | 357,400 | 111,058,367 |
| 2024-11-28 | 2.95 | 3.05 | 2.91 | 2.97 | +2.77% | 271,351 | 80,757,787 |
| 2024-11-27 | 2.94 | 2.99 | 2.8 | 2.89 | -2.69% | 319,486 | 91,313,431 |
| 2024-11-26 | 3.02 | 3.06 | 2.97 | 2.97 | -2.3% | 184,340 | 55,554,125 |
| 2024-11-25 | 2.98 | 3.09 | 2.94 | 3.04 | +1% | 243,368 | 73,366,862 |
| 2024-11-22 | 3.01 | 3.14 | 2.98 | 3.01 | -0.66% | 294,706 | 90,085,710 |
| 2024-11-21 | 3.04 | 3.05 | 2.97 | 3.03 | -0.33% | 230,762 | 69,531,004 |
| 2024-11-20 | 3.03 | 3.08 | 3 | 3.04 | +1.33% | 255,942 | 77,767,716 |
| 2024-11-19 | 2.9 | 3.03 | 2.9 | 3 | +3.09% | 265,116 | 78,478,897 |
| 2024-11-18 | 3.15 | 3.22 | 2.87 | 2.91 | -7.91% | 413,804 | 124,943,133 |
| 2024-11-15 | 3.3 | 3.42 | 3.1 | 3.16 | -6.51% | 446,879 | 146,158,130 |
| 2024-11-14 | 3.46 | 3.57 | 3.35 | 3.38 | -3.43% | 477,355 | 165,397,335 |
| 2024-11-13 | 3.2 | 3.53 | 3.17 | 3.5 | +6.06% | 651,295 | 218,823,147 |
| 2024-11-12 | 3.2 | 3.65 | 3.01 | 3.3 | +4.43% | 811,720 | 269,316,193 |
| 2024-11-11 | 3.05 | 3.23 | 3.01 | 3.16 | +3.95% | 407,520 | 128,632,018 |
| 2024-11-08 | 3 | 3.08 | 2.92 | 3.04 | +4.11% | 440,208 | 132,681,286 |
| 2024-11-07 | 2.67 | 2.96 | 2.67 | 2.92 | +7.35% | 472,452 | 133,201,149 |
| 2024-11-06 | 2.73 | 2.89 | 2.7 | 2.72 | +0.74% | 414,350 | 114,960,921 |
| 2024-11-05 | 2.51 | 2.72 | 2.51 | 2.7 | +6.3% | 394,840 | 105,060,370 |
| 2024-11-04 | 2.5 | 2.6 | 2.45 | 2.54 | +4.53% | 286,268 | 72,448,052 |
| 2024-11-01 | 2.77 | 2.8 | 2.41 | 2.43 | -11.96% | 554,152 | 141,772,827 |
| 2024-10-31 | 2.85 | 2.95 | 2.75 | 2.76 | -3.5% | 579,533 | 163,777,118 |
| 2024-10-30 | 2.73 | 3 | 2.72 | 2.86 | +2.14% | 643,922 | 185,595,001 |
| 2024-10-29 | 2.68 | 3.09 | 2.5 | 2.8 | +5.66% | 745,563 | 205,625,399 |
| 2024-10-28 | 2.5 | 2.7 | 2.43 | 2.65 | +5.58% | 494,540 | 127,954,829 |
| 2024-10-25 | 2.42 | 2.57 | 2.39 | 2.51 | +6.36% | 522,852 | 129,863,551 |
| 2024-10-24 | 2.27 | 2.4 | 2.25 | 2.36 | +1.29% | 363,410 | 84,912,307 |
| 2024-10-23 | 2.35 | 2.48 | 2.32 | 2.33 | +1.3% | 423,428 | 101,011,715 |
| 2024-10-22 | 2.26 | 2.33 | 2.21 | 2.3 | +1.77% | 379,635 | 86,071,527 |
| 2024-10-21 | 2.31 | 2.34 | 2.25 | 2.26 | -2.16% | 496,585 | 113,684,522 |
| 2024-10-18 | 2.17 | 2.36 | 2.16 | 2.31 | +5.96% | 530,081 | 121,206,390 |
| 2024-10-17 | 2.17 | 2.26 | 2.17 | 2.18 | +0.46% | 341,404 | 75,363,329 |
| 2024-10-16 | 2.15 | 2.23 | 2.1 | 2.17 | -1.36% | 342,942 | 74,452,207 |
| 2024-10-15 | 2.15 | 2.32 | 2.14 | 2.2 | +0.46% | 503,534 | 112,530,510 |
| 2024-10-14 | 2.17 | 2.24 | 2.05 | 2.19 | +1.86% | 497,665 | 107,179,592 |
| 2024-10-11 | 2.31 | 2.52 | 2.14 | 2.15 | -9.28% | 720,026 | 166,436,255 |
| 2024-10-10 | 2.36 | 2.57 | 2.29 | 2.37 | +0.85% | 700,291 | 170,306,614 |
| 2024-10-09 | 2.18 | 2.73 | 2.14 | 2.35 | +0.43% | 944,975 | 226,171,984 |
| 2024-10-08 | 2.31 | 2.34 | 2.03 | 2.34 | +20% | 888,116 | 195,958,077 |
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：