股票概览
3.01
+5.24%
+0.15
2.86
开盘价
3.03
最高价
2.84
最低价
255,259
成交量
数据更新至: 2025-03-25
技术指标
3.01
MA5 (5日均线)
3.09
MA10 (10日均线)
3.07
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 | 2.86 | 3.03 | 2.84 | 3.01 | +5.24% | 255,259 | 74,771,595 |
| 2025-03-24 | 2.98 | 3 | 2.81 | 2.86 | -4.98% | 394,275 | 113,874,703 |
| 2025-03-21 | 3.07 | 3.1 | 3 | 3.01 | -1.63% | 310,673 | 94,471,512 |
| 2025-03-20 | 3.09 | 3.11 | 3.05 | 3.06 | -0.97% | 306,003 | 94,306,346 |
| 2025-03-19 | 3.12 | 3.14 | 3.06 | 3.09 | -1.9% | 389,346 | 120,850,280 |
| 2025-03-18 | 3.15 | 3.21 | 3.14 | 3.15 | +0.32% | 361,674 | 114,444,280 |
| 2025-03-17 | 3.16 | 3.21 | 3.12 | 3.14 | -1.57% | 491,256 | 154,971,957 |
| 2025-03-14 | 3.22 | 3.27 | 3.14 | 3.19 | -2.15% | 801,388 | 254,607,433 |
| 2025-03-13 | 3.07 | 3.38 | 3.04 | 3.26 | +5.16% | 1,233,165 | 395,435,697 |
| 2025-03-12 | 3.04 | 3.11 | 3.01 | 3.1 | +1.97% | 499,905 | 153,646,655 |
| 2025-03-11 | 2.95 | 3.06 | 2.93 | 3.04 | +1.67% | 350,019 | 105,148,816 |
| 2025-03-10 | 2.98 | 3.04 | 2.94 | 2.99 | +0.34% | 290,910 | 86,972,489 |
| 2025-03-07 | 3.03 | 3.09 | 2.97 | 2.98 | -1.97% | 401,310 | 121,684,756 |
| 2025-03-06 | 3.02 | 3.06 | 2.97 | 3.04 | +0.66% | 347,560 | 105,271,645 |
| 2025-03-05 | 3.06 | 3.07 | 2.93 | 3.02 | -1.95% | 424,423 | 126,776,432 |
| 2025-03-04 | 3.05 | 3.08 | 3 | 3.08 | -0.65% | 388,236 | 118,074,805 |
| 2025-03-03 | 3.04 | 3.32 | 3 | 3.1 | +3.33% | 762,842 | 240,219,460 |
| 2025-02-28 | 3.15 | 3.15 | 2.98 | 3 | -4.76% | 452,101 | 138,113,834 |
| 2025-02-27 | 3.18 | 3.21 | 3.1 | 3.15 | -0.94% | 454,495 | 143,256,473 |
| 2025-02-26 | 3.14 | 3.24 | 3.13 | 3.18 | +0.32% | 558,287 | 177,607,212 |
| 2025-02-25 | 3.02 | 3.24 | 3.02 | 3.17 | +3.26% | 775,067 | 245,665,903 |
| 2025-02-24 | 3.02 | 3.12 | 3.01 | 3.07 | +1.99% | 466,190 | 142,780,063 |
| 2025-02-21 | 2.96 | 3.05 | 2.95 | 3.01 | +1.69% | 447,093 | 134,010,332 |
| 2025-02-20 | 2.95 | 2.97 | 2.88 | 2.96 | -0.34% | 354,937 | 104,012,795 |
| 2025-02-19 | 2.94 | 2.97 | 2.9 | 2.97 | 0% | 368,753 | 108,436,431 |
| 2025-02-18 | 2.95 | 3.09 | 2.94 | 2.97 | +0.68% | 668,839 | 201,406,263 |
| 2025-02-17 | 2.95 | 2.98 | 2.87 | 2.95 | +1.37% | 429,818 | 125,978,507 |
| 2025-02-14 | 2.9 | 2.96 | 2.88 | 2.91 | +0.69% | 321,226 | 93,842,234 |
| 2025-02-13 | 2.88 | 2.94 | 2.88 | 2.89 | 0% | 241,870 | 70,264,102 |
| 2025-02-12 | 2.85 | 2.9 | 2.84 | 2.89 | +1.05% | 204,987 | 58,829,837 |
| 2025-02-11 | 2.9 | 2.91 | 2.82 | 2.86 | -1.38% | 194,379 | 55,320,779 |
| 2025-02-10 | 2.83 | 2.91 | 2.82 | 2.9 | +2.11% | 286,393 | 82,269,760 |
| 2025-02-07 | 2.79 | 2.87 | 2.78 | 2.84 | +1.79% | 273,301 | 77,582,868 |
| 2025-02-06 | 2.76 | 2.79 | 2.69 | 2.79 | +1.45% | 219,345 | 60,236,887 |
| 2025-02-05 | 2.69 | 2.75 | 2.67 | 2.75 | +3.77% | 196,470 | 53,533,566 |
| 2025-01-27 | 2.69 | 2.73 | 2.65 | 2.65 | -1.85% | 154,310 | 41,472,904 |
| 2025-01-24 | 2.69 | 2.72 | 2.65 | 2.7 | +0.37% | 187,260 | 50,150,878 |
| 2025-01-23 | 2.74 | 2.79 | 2.69 | 2.69 | -0.74% | 173,919 | 47,729,822 |
| 2025-01-22 | 2.73 | 2.75 | 2.67 | 2.71 | -1.09% | 119,022 | 32,268,542 |
| 2025-01-21 | 2.81 | 2.83 | 2.73 | 2.74 | -2.14% | 211,259 | 58,219,009 |
| 2025-01-20 | 2.83 | 2.85 | 2.74 | 2.8 | -0.36% | 246,170 | 68,903,461 |
| 2025-01-17 | 2.94 | 2.95 | 2.79 | 2.81 | -5.39% | 454,063 | 129,387,523 |
| 2025-01-16 | 3.03 | 3.15 | 2.94 | 2.97 | -2.62% | 488,379 | 147,388,360 |
| 2025-01-15 | 2.83 | 3.09 | 2.79 | 3.05 | +7.02% | 706,560 | 209,121,693 |
| 2025-01-14 | 2.69 | 2.85 | 2.69 | 2.85 | +5.95% | 228,311 | 63,695,992 |
| 2025-01-13 | 2.64 | 2.7 | 2.58 | 2.69 | +0.37% | 156,766 | 41,577,500 |
| 2025-01-10 | 2.83 | 2.85 | 2.67 | 2.68 | -5.63% | 208,990 | 57,674,318 |
| 2025-01-09 | 2.82 | 2.88 | 2.81 | 2.84 | 0% | 224,440 | 64,063,633 |
| 2025-01-08 | 2.84 | 2.87 | 2.73 | 2.84 | -1.05% | 241,954 | 67,985,173 |
| 2025-01-07 | 2.76 | 2.88 | 2.75 | 2.87 | +3.99% | 191,189 | 53,883,198 |
| 2025-01-06 | 2.79 | 2.83 | 2.63 | 2.76 | -2.82% | 261,096 | 71,627,885 |
| 2025-01-03 | 2.82 | 3.05 | 2.75 | 2.84 | +0.71% | 416,138 | 119,929,716 |
| 2025-01-02 | 2.85 | 2.92 | 2.79 | 2.82 | -0.7% | 253,688 | 72,462,848 |
| 2024-12-31 | 2.98 | 3.02 | 2.83 | 2.84 | -4.7% | 294,597 | 85,542,810 |
| 2024-12-30 | 3.02 | 3.05 | 2.9 | 2.98 | -2.3% | 330,318 | 97,163,308 |
| 2024-12-27 | 2.95 | 3.15 | 2.94 | 3.05 | +4.1% | 449,130 | 137,866,097 |
| 2024-12-26 | 2.92 | 2.99 | 2.89 | 2.93 | +0.34% | 229,834 | 67,604,714 |
| 2024-12-25 | 3.02 | 3.05 | 2.86 | 2.92 | -3.95% | 346,811 | 101,227,361 |
| 2024-12-24 | 3.11 | 3.17 | 2.94 | 3.04 | -4.1% | 584,970 | 177,281,770 |
| 2024-12-23 | 3.32 | 3.5 | 3.14 | 3.17 | -4.52% | 585,968 | 195,141,392 |
| 2024-12-20 | 3.37 | 3.37 | 3.29 | 3.32 | -2.06% | 362,696 | 120,694,226 |
| 2024-12-19 | 3.23 | 3.49 | 3.18 | 3.39 | +2.73% | 614,109 | 204,067,413 |
| 2024-12-18 | 3.35 | 3.38 | 3.27 | 3.3 | -1.49% | 381,954 | 127,039,763 |
| 2024-12-17 | 3.58 | 3.65 | 3.34 | 3.35 | -6.16% | 469,488 | 161,505,100 |
| 2024-12-16 | 3.59 | 3.63 | 3.53 | 3.57 | -0.83% | 289,999 | 103,903,783 |
| 2024-12-13 | 3.66 | 3.67 | 3.57 | 3.6 | -2.7% | 384,861 | 138,953,412 |
| 2024-12-12 | 3.76 | 3.77 | 3.64 | 3.7 | -1.86% | 522,818 | 192,765,232 |
| 2024-12-11 | 3.71 | 3.78 | 3.67 | 3.77 | +1.89% | 554,167 | 206,680,237 |
| 2024-12-10 | 3.87 | 3.91 | 3.7 | 3.7 | -1.86% | 691,620 | 261,352,360 |
| 2024-12-09 | 3.84 | 3.88 | 3.69 | 3.77 | -2.33% | 711,527 | 268,415,069 |
| 2024-12-06 | 3.7 | 3.88 | 3.61 | 3.86 | +2.93% | 1,021,507 | 385,449,122 |
| 2024-12-05 | 3.72 | 3.82 | 3.68 | 3.75 | -0.53% | 725,616 | 272,317,892 |
| 2024-12-04 | 3.66 | 3.85 | 3.6 | 3.77 | +2.17% | 898,278 | 336,563,961 |
| 2024-12-03 | 3.61 | 3.75 | 3.57 | 3.69 | +1.1% | 561,890 | 205,712,320 |
| 2024-12-02 | 3.5 | 3.66 | 3.48 | 3.65 | +4.29% | 628,869 | 227,310,570 |
| 2024-11-29 | 3.49 | 3.53 | 3.37 | 3.5 | +0.29% | 405,186 | 140,408,876 |
| 2024-11-28 | 3.43 | 3.56 | 3.39 | 3.49 | +1.16% | 390,258 | 136,716,042 |
| 2024-11-27 | 3.41 | 3.45 | 3.26 | 3.45 | +0.29% | 393,933 | 131,856,845 |
| 2024-11-26 | 3.59 | 3.59 | 3.42 | 3.44 | -4.44% | 478,595 | 166,527,792 |
| 2024-11-25 | 3.39 | 3.6 | 3.36 | 3.6 | +5.88% | 597,045 | 210,018,166 |
| 2024-11-22 | 3.48 | 3.63 | 3.38 | 3.4 | -3.68% | 504,857 | 177,176,859 |
| 2024-11-21 | 3.48 | 3.62 | 3.46 | 3.53 | +0.86% | 407,722 | 144,423,330 |
| 2024-11-20 | 3.32 | 3.55 | 3.3 | 3.5 | +5.11% | 526,426 | 182,095,077 |
| 2024-11-19 | 3.27 | 3.34 | 3.16 | 3.33 | +2.46% | 346,092 | 112,753,000 |
| 2024-11-18 | 3.42 | 3.47 | 3.22 | 3.25 | -4.97% | 419,912 | 139,405,451 |
| 2024-11-15 | 3.48 | 3.58 | 3.41 | 3.42 | -2.56% | 427,004 | 149,089,889 |
| 2024-11-14 | 3.63 | 3.73 | 3.5 | 3.51 | -4.1% | 493,688 | 177,614,766 |
| 2024-11-13 | 3.55 | 3.74 | 3.46 | 3.66 | +1.95% | 579,549 | 208,715,877 |
| 2024-11-12 | 3.71 | 3.76 | 3.53 | 3.59 | -3.75% | 623,083 | 226,553,203 |
| 2024-11-11 | 3.61 | 3.76 | 3.61 | 3.73 | +1.36% | 688,630 | 253,784,224 |
| 2024-11-08 | 3.72 | 3.96 | 3.67 | 3.68 | -1.08% | 1,076,598 | 406,691,356 |
| 2024-11-07 | 3.42 | 3.87 | 3.4 | 3.72 | +7.83% | 1,296,307 | 476,905,688 |
| 2024-11-06 | 3.43 | 3.57 | 3.42 | 3.45 | +0.88% | 704,260 | 245,513,333 |
| 2024-11-05 | 3.24 | 3.45 | 3.22 | 3.42 | +5.56% | 703,808 | 237,238,382 |
| 2024-11-04 | 3.26 | 3.31 | 3.16 | 3.24 | -2.11% | 617,433 | 199,535,228 |
| 2024-11-01 | 3.39 | 3.64 | 3.22 | 3.31 | -3.78% | 1,006,917 | 346,352,326 |
| 2024-10-31 | 3.33 | 3.49 | 3.32 | 3.44 | +3.3% | 631,841 | 217,361,167 |
| 2024-10-30 | 3.2 | 3.41 | 3.2 | 3.33 | +2.78% | 461,986 | 152,649,336 |
| 2024-10-29 | 3.39 | 3.45 | 3.22 | 3.24 | -4.71% | 508,243 | 167,722,288 |
| 2024-10-28 | 3.26 | 3.42 | 3.26 | 3.4 | +2.72% | 599,104 | 201,062,887 |
| 2024-10-25 | 3.17 | 3.35 | 3.17 | 3.31 | +3.76% | 572,918 | 188,860,131 |
| 2024-10-24 | 3.31 | 3.31 | 3.17 | 3.19 | -5.06% | 501,376 | 161,455,125 |
| 2024-10-23 | 3.22 | 3.45 | 3.18 | 3.36 | +4.02% | 871,591 | 288,885,916 |
| 2024-10-22 | 3.21 | 3.24 | 3.13 | 3.23 | 0% | 495,565 | 157,671,282 |
| 2024-10-21 | 3.07 | 3.24 | 3.05 | 3.23 | +5.9% | 756,127 | 237,879,516 |
| 2024-10-18 | 2.93 | 3.1 | 2.91 | 3.05 | +3.74% | 516,673 | 155,661,395 |
| 2024-10-17 | 3.01 | 3.04 | 2.93 | 2.94 | -2.65% | 398,432 | 119,064,205 |
| 2024-10-16 | 2.89 | 3.15 | 2.84 | 3.02 | +2.37% | 487,031 | 146,073,712 |
| 2024-10-15 | 3.03 | 3.06 | 2.95 | 2.95 | -2.64% | 373,577 | 112,388,751 |
| 2024-10-14 | 2.92 | 3.04 | 2.91 | 3.03 | +4.12% | 384,427 | 114,693,761 |
| 2024-10-11 | 3.11 | 3.11 | 2.85 | 2.91 | -6.43% | 513,900 | 151,979,116 |
| 2024-10-10 | 3.19 | 3.37 | 3.09 | 3.11 | -3.72% | 646,480 | 207,038,827 |
| 2024-10-09 | 3.7 | 3.7 | 3.21 | 3.23 | -16.97% | 991,504 | 340,988,784 |
| 2024-10-08 | 3.87 | 3.9 | 3.34 | 3.89 | +19.33% | 1,427,848 | 525,542,108 |
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：