股票概览
2.87
-2.38%
-0.07
2.95
开盘价
2.96
最高价
2.8
最低价
108,057
成交量
数据更新至: 2025-03-25
技术指标
3.02
MA5 (5日均线)
3.05
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 | 2.95 | 2.96 | 2.8 | 2.87 | -2.38% | 108,057 | 30,892,628 |
| 2025-03-24 | 3.13 | 3.14 | 2.9 | 2.94 | -6.07% | 164,852 | 49,444,282 |
| 2025-03-21 | 3.1 | 3.15 | 3.09 | 3.13 | +0.64% | 108,582 | 33,864,443 |
| 2025-03-20 | 3.05 | 3.13 | 3.05 | 3.11 | +1.3% | 83,881 | 25,985,485 |
| 2025-03-19 | 3.07 | 3.11 | 3.04 | 3.07 | -0.65% | 66,325 | 20,329,919 |
| 2025-03-18 | 3.13 | 3.14 | 3.07 | 3.09 | -0.96% | 78,526 | 24,286,472 |
| 2025-03-17 | 3.08 | 3.15 | 3.08 | 3.12 | +0.97% | 97,115 | 30,307,565 |
| 2025-03-14 | 3.04 | 3.1 | 3.04 | 3.09 | +1.31% | 113,704 | 34,952,409 |
| 2025-03-13 | 3.04 | 3.06 | 2.99 | 3.05 | 0% | 89,414 | 26,986,008 |
| 2025-03-12 | 3.04 | 3.07 | 3.02 | 3.05 | +0.33% | 64,757 | 19,725,213 |
| 2025-03-11 | 3.05 | 3.06 | 3.01 | 3.04 | -0.33% | 65,968 | 19,958,448 |
| 2025-03-10 | 3.02 | 3.07 | 3.01 | 3.05 | +0.99% | 87,261 | 26,523,430 |
| 2025-03-07 | 3.06 | 3.09 | 3.01 | 3.02 | -1.31% | 112,474 | 34,288,867 |
| 2025-03-06 | 3.07 | 3.09 | 3.04 | 3.06 | -0.33% | 80,459 | 24,648,280 |
| 2025-03-05 | 3.05 | 3.08 | 2.9 | 3.07 | +0.66% | 133,066 | 40,168,565 |
| 2025-03-04 | 3.01 | 3.06 | 2.99 | 3.05 | +0.66% | 59,834 | 18,048,171 |
| 2025-03-03 | 3.01 | 3.11 | 3.01 | 3.03 | +0.66% | 100,271 | 30,569,923 |
| 2025-02-28 | 3.05 | 3.07 | 3 | 3.01 | -1.63% | 71,222 | 21,528,731 |
| 2025-02-27 | 3.05 | 3.1 | 3.01 | 3.06 | 0% | 110,126 | 33,720,588 |
| 2025-02-26 | 2.98 | 3.06 | 2.98 | 3.06 | +2.34% | 88,475 | 26,865,228 |
| 2025-02-25 | 2.97 | 3.06 | 2.96 | 2.99 | -0.33% | 77,817 | 23,431,227 |
| 2025-02-24 | 2.95 | 3.03 | 2.93 | 3 | +1.35% | 92,354 | 27,672,649 |
| 2025-02-21 | 2.99 | 3 | 2.91 | 2.96 | -1% | 87,365 | 25,707,853 |
| 2025-02-20 | 2.93 | 2.99 | 2.93 | 2.99 | +1.7% | 63,140 | 18,726,002 |
| 2025-02-19 | 2.93 | 2.97 | 2.91 | 2.94 | +1.03% | 51,931 | 15,262,464 |
| 2025-02-18 | 3 | 3.01 | 2.91 | 2.91 | -3% | 92,649 | 27,284,213 |
| 2025-02-17 | 2.95 | 3.02 | 2.92 | 3 | +1.69% | 79,823 | 23,763,021 |
| 2025-02-14 | 2.97 | 2.97 | 2.92 | 2.95 | 0% | 67,551 | 19,883,446 |
| 2025-02-13 | 2.97 | 2.98 | 2.93 | 2.95 | -0.34% | 83,950 | 24,839,195 |
| 2025-02-12 | 3.01 | 3.02 | 2.95 | 2.96 | -1.33% | 109,569 | 32,583,395 |
| 2025-02-11 | 2.99 | 3.02 | 2.95 | 3 | +0.33% | 63,037 | 18,818,591 |
| 2025-02-10 | 2.96 | 2.99 | 2.95 | 2.99 | +1.7% | 73,227 | 21,759,966 |
| 2025-02-07 | 2.92 | 2.98 | 2.91 | 2.94 | +0.34% | 102,377 | 30,163,252 |
| 2025-02-06 | 2.93 | 2.95 | 2.85 | 2.93 | 0% | 92,467 | 26,864,360 |
| 2025-02-05 | 2.87 | 2.93 | 2.85 | 2.93 | +2.45% | 67,637 | 19,605,705 |
| 2025-01-27 | 2.88 | 2.94 | 2.86 | 2.86 | 0% | 64,526 | 18,715,913 |
| 2025-01-24 | 2.88 | 2.88 | 2.83 | 2.86 | 0% | 60,334 | 17,246,297 |
| 2025-01-23 | 2.91 | 2.93 | 2.86 | 2.86 | -0.35% | 75,404 | 21,787,175 |
| 2025-01-22 | 2.9 | 2.93 | 2.84 | 2.87 | -1.37% | 101,395 | 29,107,438 |
| 2025-01-21 | 2.99 | 3.01 | 2.9 | 2.91 | -2.68% | 109,618 | 32,236,246 |
| 2025-01-20 | 2.94 | 3.04 | 2.88 | 2.99 | +1.7% | 150,052 | 44,581,176 |
| 2025-01-17 | 2.86 | 3 | 2.82 | 2.94 | +2.08% | 139,865 | 40,616,301 |
| 2025-01-16 | 2.79 | 2.88 | 2.79 | 2.88 | +2.86% | 117,534 | 33,417,040 |
| 2025-01-15 | 2.74 | 2.82 | 2.69 | 2.8 | +2.19% | 110,345 | 30,563,264 |
| 2025-01-14 | 2.64 | 2.74 | 2.64 | 2.74 | +4.98% | 83,998 | 22,669,191 |
| 2025-01-13 | 2.55 | 2.64 | 2.49 | 2.61 | +1.56% | 80,116 | 20,656,227 |
| 2025-01-10 | 2.63 | 2.65 | 2.56 | 2.57 | -3.02% | 57,192 | 14,895,502 |
| 2025-01-09 | 2.64 | 2.68 | 2.61 | 2.65 | +0.76% | 57,665 | 15,286,434 |
| 2025-01-08 | 2.61 | 2.64 | 2.51 | 2.63 | +0.77% | 97,162 | 25,141,539 |
| 2025-01-07 | 2.53 | 2.62 | 2.53 | 2.61 | +2.35% | 75,749 | 19,498,792 |
| 2025-01-06 | 2.55 | 2.57 | 2.43 | 2.55 | -0.39% | 95,854 | 24,051,249 |
| 2025-01-03 | 2.75 | 2.79 | 2.56 | 2.56 | -6.91% | 150,357 | 39,563,530 |
| 2025-01-02 | 2.73 | 2.81 | 2.73 | 2.75 | +0.36% | 114,686 | 31,850,612 |
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：