股票概览
2.49
-0.8%
-0.02
2.52
开盘价
2.58
最高价
2.45
最低价
405,940
成交量
数据更新至: 2025-03-21
技术指标
2.53
MA5 (5日均线)
2.80
MA10 (10日均线)
2.66
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-21 | 2.52 | 2.58 | 2.45 | 2.49 | -0.8% | 405,940 | 102,266,731 |
| 2025-03-20 | 2.61 | 2.64 | 2.49 | 2.51 | -2.71% | 479,422 | 121,187,451 |
| 2025-03-19 | 2.6 | 2.71 | 2.51 | 2.58 | -0.77% | 600,163 | 156,503,548 |
| 2025-03-18 | 2.47 | 2.66 | 2.47 | 2.6 | +5.26% | 661,653 | 170,363,387 |
| 2025-03-17 | 2.69 | 2.71 | 2.27 | 2.47 | -8.86% | 783,997 | 194,625,547 |
| 2025-03-14 | 2.7 | 2.84 | 2.67 | 2.71 | -0.37% | 792,667 | 217,616,664 |
| 2025-03-13 | 2.98 | 3.04 | 2.6 | 2.72 | -13.65% | 1,371,269 | 384,442,585 |
| 2025-03-12 | 2.96 | 3.7 | 2.96 | 3.15 | -14.86% | 1,349,318 | 443,487,066 |
| 2025-03-11 | 3 | 3.7 | 2.96 | 3.7 | +20.13% | 934,461 | 326,120,514 |
| 2025-03-10 | 2.73 | 3.17 | 2.73 | 3.08 | +11.59% | 771,004 | 230,603,115 |
| 2025-03-07 | 2.49 | 2.94 | 2.47 | 2.76 | +9.52% | 732,923 | 197,372,188 |
| 2025-03-06 | 2.42 | 2.6 | 2.42 | 2.52 | -7.35% | 632,636 | 159,181,604 |
| 2025-03-05 | 2.31 | 2.72 | 2.3 | 2.72 | +19.82% | 782,171 | 203,650,468 |
| 2025-03-04 | 2.31 | 2.37 | 2.2 | 2.27 | -5.42% | 334,453 | 76,595,801 |
| 2025-03-03 | 2.58 | 2.6 | 2.05 | 2.4 | -6.25% | 532,109 | 122,427,395 |
| 2025-02-28 | 2.5 | 2.68 | 2.5 | 2.56 | +3.23% | 470,377 | 121,811,501 |
| 2025-02-27 | 2.48 | 2.5 | 2.45 | 2.48 | +0.4% | 194,816 | 48,119,012 |
| 2025-02-26 | 2.49 | 2.5 | 2.44 | 2.47 | -2.37% | 278,287 | 68,507,667 |
| 2025-02-25 | 2.49 | 2.66 | 2.48 | 2.53 | +2.85% | 367,556 | 94,498,354 |
| 2025-02-24 | 2.53 | 2.53 | 2.43 | 2.46 | -2.77% | 263,854 | 64,967,938 |
| 2025-02-21 | 2.58 | 2.64 | 2.52 | 2.53 | -3.07% | 298,041 | 76,276,205 |
| 2025-02-20 | 2.59 | 2.65 | 2.57 | 2.61 | -0.38% | 219,976 | 57,268,152 |
| 2025-02-19 | 2.58 | 2.68 | 2.53 | 2.62 | +1.95% | 295,322 | 76,657,993 |
| 2025-02-18 | 2.73 | 2.73 | 2.55 | 2.57 | -5.51% | 348,861 | 90,984,161 |
| 2025-02-17 | 2.68 | 2.79 | 2.65 | 2.72 | +2.26% | 336,512 | 91,288,102 |
| 2025-02-14 | 2.73 | 2.83 | 2.65 | 2.66 | -5.34% | 430,040 | 116,389,668 |
| 2025-02-13 | 2.66 | 2.98 | 2.62 | 2.81 | +5.64% | 597,112 | 168,690,873 |
| 2025-02-12 | 2.75 | 2.78 | 2.61 | 2.66 | -4.32% | 426,279 | 113,743,986 |
| 2025-02-11 | 2.72 | 2.88 | 2.68 | 2.78 | 0% | 542,989 | 150,377,981 |
| 2025-02-10 | 2.93 | 3.05 | 2.74 | 2.78 | -2.11% | 815,971 | 235,955,751 |
| 2025-02-07 | 2.35 | 2.84 | 2.34 | 2.84 | +19.83% | 625,990 | 168,147,850 |
| 2025-02-06 | 2.35 | 2.39 | 2.32 | 2.37 | +0.42% | 264,650 | 62,608,187 |
| 2025-02-05 | 2.36 | 2.41 | 2.28 | 2.36 | +3.06% | 326,605 | 76,342,802 |
| 2025-01-27 | 2.4 | 2.51 | 2.29 | 2.29 | -4.18% | 425,192 | 102,661,580 |
| 2025-01-24 | 2.61 | 2.63 | 2.38 | 2.39 | -8.08% | 591,810 | 145,456,107 |
| 2025-01-23 | 2.83 | 2.87 | 2.6 | 2.6 | -7.14% | 605,474 | 163,532,245 |
| 2025-01-22 | 2.84 | 2.97 | 2.73 | 2.8 | -2.1% | 438,915 | 125,913,754 |
| 2025-01-21 | 3.04 | 3.05 | 2.82 | 2.86 | -6.54% | 546,842 | 158,597,250 |
| 2025-01-20 | 2.95 | 3.19 | 2.94 | 3.06 | +3.03% | 574,084 | 177,243,448 |
| 2025-01-17 | 3.33 | 3.33 | 2.96 | 2.97 | -11.08% | 750,874 | 233,623,016 |
| 2025-01-16 | 3.4 | 3.46 | 3.31 | 3.34 | -2.62% | 565,840 | 191,040,233 |
| 2025-01-15 | 3.63 | 3.69 | 3.35 | 3.43 | -5.51% | 647,439 | 228,166,853 |
| 2025-01-14 | 3.62 | 3.75 | 3.49 | 3.63 | -1.89% | 691,480 | 250,751,169 |
| 2025-01-13 | 3.48 | 3.86 | 3.46 | 3.7 | +5.11% | 724,963 | 262,844,375 |
| 2025-01-10 | 3.59 | 3.97 | 3.52 | 3.52 | -11.11% | 951,408 | 349,435,365 |
| 2025-01-09 | 3.95 | 4.38 | 3.95 | 3.96 | -19.84% | 1,336,614 | 534,780,185 |
| 2025-01-08 | 4.94 | 4.94 | 4.94 | 4.94 | -20.06% | 7,668 | 3,787,992 |
| 2025-01-07 | 6.18 | 6.18 | 6.18 | 6.18 | -19.95% | 5,607 | 3,465,126 |
| 2025-01-03 | 6.81 | 7.87 | 6.55 | 7.72 | +13.36% | 698,248 | 512,680,235 |
| 2025-01-02 | 6.78 | 7.09 | 6.72 | 6.81 | 0% | 287,239 | 197,922,440 |
| 2024-12-31 | 6.54 | 6.96 | 6.54 | 6.81 | +3.97% | 347,349 | 235,587,773 |
| 2024-12-30 | 6.89 | 6.95 | 6.53 | 6.55 | -4.66% | 282,423 | 187,612,482 |
| 2024-12-27 | 6.94 | 7.08 | 6.8 | 6.87 | -1.29% | 259,920 | 180,838,664 |
| 2024-12-26 | 6.81 | 7.23 | 6.81 | 6.96 | -0.29% | 334,982 | 233,691,184 |
| 2024-12-25 | 7.59 | 7.72 | 6.74 | 6.98 | -10.28% | 458,344 | 330,978,633 |
| 2024-12-24 | 7.68 | 8.59 | 7.46 | 7.78 | -3.23% | 587,438 | 471,014,675 |
| 2024-12-23 | 7 | 8.31 | 6.7 | 8.04 | +14.69% | 667,249 | 500,813,845 |
| 2024-12-20 | 6.65 | 7.12 | 6.52 | 7.01 | +3.24% | 458,236 | 315,216,602 |
| 2024-12-19 | 7.4 | 7.4 | 6.78 | 6.79 | -10.07% | 552,776 | 385,993,933 |
| 2024-12-18 | 7.33 | 7.76 | 7.33 | 7.55 | -6.79% | 429,676 | 322,686,485 |
| 2024-12-17 | 8.8 | 8.88 | 8.06 | 8.1 | -8.99% | 397,493 | 332,447,828 |
| 2024-12-16 | 9.01 | 9.14 | 8.87 | 8.9 | -1.22% | 166,074 | 149,303,347 |
| 2024-12-13 | 9.12 | 9.12 | 9 | 9.01 | -1.85% | 178,506 | 161,563,182 |
| 2024-12-12 | 9.12 | 9.2 | 9.04 | 9.18 | +0.33% | 196,576 | 179,828,417 |
| 2024-12-11 | 9.28 | 9.28 | 9.07 | 9.15 | -2.76% | 298,616 | 273,140,865 |
| 2024-12-10 | 9.88 | 9.88 | 9.39 | 9.41 | -2.89% | 383,530 | 367,743,838 |
| 2024-12-09 | 9.54 | 9.89 | 9.54 | 9.69 | +1.36% | 262,327 | 255,266,799 |
| 2024-12-06 | 9.47 | 9.66 | 9.36 | 9.56 | -0.1% | 243,385 | 231,406,447 |
| 2024-12-05 | 9.36 | 9.59 | 9.01 | 9.57 | +2.46% | 320,847 | 299,129,581 |
| 2024-12-04 | 10.28 | 10.38 | 9.28 | 9.34 | -11.64% | 616,458 | 597,822,721 |
| 2024-12-03 | 10.04 | 11 | 10.04 | 10.57 | -9.58% | 666,328 | 705,185,799 |
| 2024-12-02 | 10.74 | 11.98 | 10.74 | 11.69 | +8.85% | 590,529 | 683,622,054 |
| 2024-11-29 | 10.82 | 10.82 | 10.54 | 10.74 | -1.29% | 220,524 | 235,455,450 |
| 2024-11-28 | 10.35 | 10.9 | 10.28 | 10.88 | +4.62% | 287,484 | 305,837,299 |
| 2024-11-27 | 10.28 | 10.42 | 10.02 | 10.4 | -0.29% | 185,107 | 188,511,128 |
| 2024-11-26 | 10.35 | 10.68 | 10.24 | 10.43 | +1.07% | 179,545 | 188,145,298 |
| 2024-11-25 | 10.28 | 10.4 | 10.08 | 10.32 | +1.08% | 126,321 | 129,404,730 |
| 2024-11-22 | 10.73 | 10.78 | 10.21 | 10.21 | -5.72% | 194,692 | 204,148,849 |
| 2024-11-21 | 10.87 | 10.95 | 10.68 | 10.83 | -1.37% | 184,852 | 199,320,431 |
| 2024-11-20 | 10.65 | 11.08 | 10.6 | 10.98 | +3.98% | 244,270 | 266,302,559 |
| 2024-11-19 | 10.31 | 10.78 | 10.29 | 10.56 | +3.02% | 176,431 | 185,080,325 |
| 2024-11-18 | 10.74 | 10.85 | 10.12 | 10.25 | -4.56% | 212,705 | 220,838,828 |
| 2024-11-15 | 10.82 | 11.17 | 10.61 | 10.74 | -1.2% | 236,441 | 256,679,106 |
| 2024-11-14 | 11.6 | 11.65 | 10.82 | 10.87 | -6.05% | 296,114 | 331,099,117 |
| 2024-11-13 | 11.59 | 11.96 | 11.29 | 11.57 | -1.87% | 366,829 | 426,001,877 |
| 2024-11-12 | 11.35 | 12.4 | 11.29 | 11.79 | +3.51% | 579,401 | 687,357,961 |
| 2024-11-11 | 11.21 | 11.49 | 11 | 11.39 | +1.06% | 326,701 | 367,104,012 |
| 2024-11-08 | 11.7 | 11.76 | 11.27 | 11.27 | -3.51% | 373,636 | 427,964,808 |
| 2024-11-07 | 11.38 | 11.76 | 11.2 | 11.68 | +1.74% | 409,069 | 474,013,309 |
| 2024-11-06 | 11.2 | 11.58 | 11.01 | 11.48 | +1.95% | 420,291 | 477,011,667 |
| 2024-11-05 | 10.75 | 11.4 | 10.7 | 11.26 | +3.78% | 400,312 | 446,645,146 |
| 2024-11-04 | 10.52 | 10.99 | 10.39 | 10.85 | +1.21% | 293,963 | 314,021,901 |
| 2024-11-01 | 10.25 | 11.18 | 9.92 | 10.72 | +3.57% | 445,910 | 471,671,298 |
| 2024-10-31 | 10.5 | 10.55 | 10.25 | 10.35 | -2.91% | 329,188 | 341,672,626 |
| 2024-10-30 | 10.6 | 10.9 | 10.49 | 10.66 | -1.75% | 264,355 | 281,667,615 |
| 2024-10-29 | 11.39 | 11.6 | 10.8 | 10.85 | -6.63% | 468,791 | 521,300,230 |
| 2024-10-28 | 11.24 | 11.95 | 10.86 | 11.62 | +0.26% | 564,590 | 641,525,165 |
| 2024-10-25 | 11.4 | 11.83 | 11.13 | 11.59 | -2.28% | 641,758 | 733,936,086 |
| 2024-10-24 | 10.49 | 12.57 | 10.43 | 11.86 | +13.06% | 846,550 | 993,555,586 |
| 2024-10-23 | 10.6 | 10.64 | 10.39 | 10.49 | -2.05% | 273,198 | 287,206,370 |
| 2024-10-22 | 10.22 | 10.84 | 10.22 | 10.71 | +3.88% | 387,428 | 409,808,046 |
| 2024-10-21 | 10.19 | 10.48 | 10.08 | 10.31 | +1.28% | 343,084 | 351,978,140 |
| 2024-10-18 | 9.78 | 10.45 | 9.74 | 10.18 | +2.93% | 312,461 | 314,578,555 |
| 2024-10-17 | 10 | 10.2 | 9.84 | 9.89 | -0.1% | 217,394 | 217,926,913 |
| 2024-10-16 | 9.75 | 10.08 | 9.67 | 9.9 | -0.8% | 199,139 | 196,983,602 |
| 2024-10-15 | 10.06 | 10.46 | 9.83 | 9.98 | -1.58% | 298,757 | 302,549,762 |
| 2024-10-14 | 9.95 | 10.18 | 9.64 | 10.14 | +2.11% | 279,647 | 278,240,876 |
| 2024-10-11 | 10.52 | 10.53 | 9.77 | 9.93 | -6.32% | 289,457 | 290,925,031 |
| 2024-10-10 | 10.55 | 11.3 | 10.52 | 10.6 | +1.83% | 367,020 | 398,067,752 |
| 2024-10-09 | 11.85 | 11.96 | 10.36 | 10.41 | -18.03% | 539,087 | 604,672,179 |
| 2024-10-08 | 13.48 | 13.48 | 11.37 | 12.7 | +11.99% | 735,270 | 908,297,310 |
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：