股票概览
3.03
-0.98%
-0.03
3.18
开盘价
3.18
最高价
3.03
最低价
745,838
成交量
数据更新至: 2025-03-25
技术指标
2.95
MA5 (5日均线)
2.90
MA10 (10日均线)
2.86
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 | 3.18 | 3.18 | 3.03 | 3.03 | -0.98% | 745,838 | 231,350,709 |
| 2025-03-24 | 2.96 | 3.1 | 2.88 | 3.06 | +4.44% | 936,008 | 278,782,323 |
| 2025-03-21 | 2.92 | 3.02 | 2.91 | 2.93 | +0.34% | 609,628 | 180,268,459 |
| 2025-03-20 | 2.85 | 3.05 | 2.85 | 2.92 | +3.18% | 654,188 | 192,532,226 |
| 2025-03-19 | 2.83 | 2.85 | 2.8 | 2.83 | -1.05% | 275,342 | 77,661,160 |
| 2025-03-18 | 2.84 | 2.88 | 2.8 | 2.86 | +1.06% | 348,701 | 99,342,768 |
| 2025-03-17 | 2.85 | 2.89 | 2.83 | 2.83 | -1.05% | 256,849 | 73,102,148 |
| 2025-03-14 | 2.84 | 2.87 | 2.82 | 2.86 | +0.7% | 337,148 | 96,105,332 |
| 2025-03-13 | 2.87 | 2.88 | 2.8 | 2.84 | -1.05% | 307,167 | 87,005,597 |
| 2025-03-12 | 2.89 | 2.9 | 2.83 | 2.87 | -0.69% | 349,856 | 100,059,473 |
| 2025-03-11 | 2.85 | 2.91 | 2.84 | 2.89 | 0% | 387,980 | 111,497,749 |
| 2025-03-10 | 2.78 | 2.94 | 2.76 | 2.89 | +4.71% | 687,695 | 195,771,561 |
| 2025-03-07 | 2.74 | 2.83 | 2.72 | 2.76 | +0.36% | 419,473 | 116,542,804 |
| 2025-03-06 | 2.74 | 2.76 | 2.7 | 2.75 | +0.36% | 390,939 | 107,062,158 |
| 2025-03-05 | 2.76 | 2.78 | 2.71 | 2.74 | -1.08% | 355,635 | 96,985,007 |
| 2025-03-04 | 2.74 | 2.79 | 2.73 | 2.77 | +0.73% | 336,670 | 92,911,835 |
| 2025-03-03 | 2.86 | 2.88 | 2.75 | 2.75 | -4.18% | 530,785 | 148,292,675 |
| 2025-02-28 | 2.94 | 2.95 | 2.85 | 2.87 | -2.05% | 494,680 | 142,511,220 |
| 2025-02-27 | 2.85 | 3 | 2.85 | 2.93 | +3.17% | 979,630 | 287,688,645 |
| 2025-02-26 | 2.8 | 2.86 | 2.79 | 2.84 | +1.43% | 535,533 | 151,425,798 |
| 2025-02-25 | 2.85 | 2.89 | 2.8 | 2.8 | -1.06% | 1,124,861 | 319,715,292 |
| 2025-02-24 | 2.57 | 2.83 | 2.55 | 2.83 | +10.12% | 806,369 | 219,440,396 |
| 2025-02-21 | 2.57 | 2.59 | 2.54 | 2.57 | 0% | 255,575 | 65,452,172 |
| 2025-02-20 | 2.61 | 2.61 | 2.57 | 2.57 | -1.15% | 234,661 | 60,610,528 |
| 2025-02-19 | 2.61 | 2.62 | 2.58 | 2.6 | -0.76% | 235,149 | 61,097,810 |
| 2025-02-18 | 2.66 | 2.68 | 2.6 | 2.62 | -1.13% | 276,180 | 72,882,083 |
| 2025-02-17 | 2.65 | 2.66 | 2.61 | 2.65 | +0.38% | 280,245 | 73,965,210 |
| 2025-02-14 | 2.68 | 2.68 | 2.63 | 2.64 | -1.12% | 223,077 | 59,079,657 |
| 2025-02-13 | 2.68 | 2.69 | 2.66 | 2.67 | -0.37% | 236,776 | 63,273,441 |
| 2025-02-12 | 2.67 | 2.7 | 2.64 | 2.68 | -0.37% | 293,251 | 78,139,021 |
| 2025-02-11 | 2.72 | 2.73 | 2.65 | 2.69 | -1.1% | 260,888 | 69,809,242 |
| 2025-02-10 | 2.76 | 2.77 | 2.7 | 2.72 | -0.73% | 306,960 | 83,627,623 |
| 2025-02-07 | 2.68 | 2.75 | 2.67 | 2.74 | +1.86% | 333,229 | 90,759,824 |
| 2025-02-06 | 2.67 | 2.7 | 2.65 | 2.69 | +0.37% | 197,582 | 52,924,043 |
| 2025-02-05 | 2.66 | 2.7 | 2.64 | 2.68 | +1.13% | 251,372 | 67,158,316 |
| 2025-01-27 | 2.69 | 2.75 | 2.65 | 2.65 | -1.49% | 241,037 | 64,761,946 |
| 2025-01-24 | 2.64 | 2.7 | 2.63 | 2.69 | +1.51% | 251,528 | 67,209,840 |
| 2025-01-23 | 2.65 | 2.71 | 2.64 | 2.65 | +0.76% | 247,074 | 66,298,689 |
| 2025-01-22 | 2.65 | 2.66 | 2.61 | 2.63 | -0.75% | 135,724 | 35,713,622 |
| 2025-01-21 | 2.71 | 2.72 | 2.65 | 2.65 | -1.85% | 179,482 | 47,905,354 |
| 2025-01-20 | 2.71 | 2.73 | 2.68 | 2.7 | +0.37% | 203,163 | 55,089,517 |
| 2025-01-17 | 2.67 | 2.7 | 2.64 | 2.69 | +1.13% | 202,053 | 54,076,570 |
| 2025-01-16 | 2.67 | 2.74 | 2.65 | 2.66 | +0.38% | 264,359 | 71,218,324 |
| 2025-01-15 | 2.66 | 2.67 | 2.63 | 2.65 | -0.38% | 215,116 | 57,069,679 |
| 2025-01-14 | 2.58 | 2.66 | 2.58 | 2.66 | +2.7% | 282,729 | 74,462,272 |
| 2025-01-13 | 2.58 | 2.61 | 2.56 | 2.59 | 0% | 201,959 | 52,205,630 |
| 2025-01-10 | 2.63 | 2.66 | 2.58 | 2.59 | -1.52% | 201,659 | 52,799,820 |
| 2025-01-09 | 2.66 | 2.67 | 2.62 | 2.63 | -1.5% | 209,641 | 55,381,567 |
| 2025-01-08 | 2.7 | 2.7 | 2.61 | 2.67 | -1.11% | 288,513 | 76,655,550 |
| 2025-01-07 | 2.69 | 2.71 | 2.65 | 2.7 | +0.37% | 197,408 | 52,847,472 |
| 2025-01-06 | 2.68 | 2.72 | 2.65 | 2.69 | +0.37% | 224,649 | 60,368,680 |
| 2025-01-03 | 2.73 | 2.76 | 2.65 | 2.68 | -1.83% | 307,135 | 83,133,331 |
| 2025-01-02 | 2.84 | 2.85 | 2.71 | 2.73 | -3.53% | 374,273 | 104,075,322 |
| 2024-12-31 | 2.91 | 2.95 | 2.83 | 2.83 | -3.41% | 292,649 | 84,298,484 |
| 2024-12-30 | 2.97 | 2.99 | 2.9 | 2.93 | -1.35% | 239,008 | 70,084,982 |
| 2024-12-27 | 2.9 | 2.99 | 2.88 | 2.97 | +2.06% | 295,125 | 87,160,638 |
| 2024-12-26 | 2.93 | 2.96 | 2.9 | 2.91 | -0.68% | 200,589 | 58,727,926 |
| 2024-12-25 | 2.91 | 2.93 | 2.86 | 2.93 | +0.69% | 221,225 | 64,085,191 |
| 2024-12-24 | 2.86 | 2.92 | 2.86 | 2.91 | +1.39% | 220,608 | 63,930,139 |
| 2024-12-23 | 2.92 | 2.92 | 2.84 | 2.87 | -1.71% | 266,296 | 76,449,631 |
| 2024-12-20 | 2.95 | 2.95 | 2.9 | 2.92 | -1.02% | 257,595 | 75,262,766 |
| 2024-12-19 | 2.91 | 2.96 | 2.84 | 2.95 | +1.37% | 396,806 | 114,909,902 |
| 2024-12-18 | 2.92 | 2.98 | 2.91 | 2.91 | -0.68% | 288,211 | 84,745,433 |
| 2024-12-17 | 3 | 3 | 2.89 | 2.93 | -2.66% | 487,259 | 142,741,614 |
| 2024-12-16 | 3.09 | 3.11 | 2.98 | 3.01 | -2.59% | 643,840 | 195,663,469 |
| 2024-12-13 | 3.25 | 3.26 | 3.09 | 3.09 | -5.5% | 843,215 | 265,165,955 |
| 2024-12-12 | 3.31 | 3.34 | 3.21 | 3.27 | -2.39% | 705,376 | 229,954,849 |
| 2024-12-11 | 3.15 | 3.45 | 3.14 | 3.35 | +6.01% | 1,177,915 | 391,764,812 |
| 2024-12-10 | 3.26 | 3.33 | 3.15 | 3.16 | -0.63% | 724,121 | 233,711,468 |
| 2024-12-09 | 3.21 | 3.26 | 3.11 | 3.18 | -0.93% | 629,676 | 200,015,006 |
| 2024-12-06 | 3.11 | 3.24 | 3.09 | 3.21 | +3.22% | 840,024 | 266,956,757 |
| 2024-12-05 | 3.07 | 3.14 | 3.06 | 3.11 | +1.97% | 431,515 | 133,848,639 |
| 2024-12-04 | 3.14 | 3.16 | 3.03 | 3.05 | -3.48% | 441,661 | 136,180,041 |
| 2024-12-03 | 3.12 | 3.2 | 3.08 | 3.16 | +1.61% | 558,316 | 174,917,685 |
| 2024-12-02 | 3.03 | 3.12 | 3 | 3.11 | +2.98% | 564,942 | 173,900,134 |
| 2024-11-29 | 3.06 | 3.07 | 2.98 | 3.02 | -1.63% | 481,517 | 145,517,178 |
| 2024-11-28 | 3.1 | 3.14 | 3.06 | 3.07 | -0.32% | 427,950 | 132,316,760 |
| 2024-11-27 | 3.05 | 3.08 | 2.97 | 3.08 | +0.98% | 412,455 | 124,636,619 |
| 2024-11-26 | 3.12 | 3.14 | 3.04 | 3.05 | -2.24% | 506,698 | 155,993,524 |
| 2024-11-25 | 2.94 | 3.13 | 2.86 | 3.12 | +5.41% | 975,157 | 294,512,728 |
| 2024-11-22 | 2.94 | 3.16 | 2.93 | 2.96 | +0.34% | 877,978 | 267,405,611 |
| 2024-11-21 | 2.97 | 2.97 | 2.91 | 2.95 | -0.67% | 305,949 | 89,923,173 |
| 2024-11-20 | 2.95 | 2.98 | 2.9 | 2.97 | +0.34% | 450,170 | 132,529,883 |
| 2024-11-19 | 2.88 | 2.97 | 2.86 | 2.96 | +2.78% | 504,753 | 147,583,646 |
| 2024-11-18 | 2.9 | 2.96 | 2.85 | 2.88 | +0.7% | 540,776 | 157,679,796 |
| 2024-11-15 | 2.93 | 2.97 | 2.85 | 2.86 | -3.05% | 453,998 | 131,848,192 |
| 2024-11-14 | 3.03 | 3.05 | 2.94 | 2.95 | -3.28% | 506,046 | 151,405,805 |
| 2024-11-13 | 3.01 | 3.07 | 3 | 3.05 | -0.33% | 466,781 | 141,598,085 |
| 2024-11-12 | 3.15 | 3.2 | 3.02 | 3.06 | -2.86% | 774,707 | 240,285,448 |
| 2024-11-11 | 3.07 | 3.16 | 3.04 | 3.15 | +1.61% | 678,187 | 210,729,896 |
| 2024-11-08 | 3.09 | 3.23 | 3.08 | 3.1 | -0.64% | 992,215 | 311,480,161 |
| 2024-11-07 | 2.98 | 3.22 | 2.92 | 3.12 | +2.97% | 1,264,841 | 389,280,236 |
| 2024-11-06 | 3.05 | 3.19 | 2.98 | 3.03 | +0.66% | 1,609,423 | 491,770,473 |
| 2024-11-05 | 2.74 | 3.01 | 2.72 | 3.01 | +9.85% | 1,744,338 | 513,942,820 |
| 2024-11-04 | 2.68 | 2.75 | 2.67 | 2.74 | +1.11% | 380,896 | 102,922,424 |
| 2024-11-01 | 2.77 | 2.78 | 2.65 | 2.71 | -1.81% | 540,598 | 146,612,210 |
| 2024-10-31 | 2.68 | 2.78 | 2.67 | 2.76 | +3.76% | 705,783 | 193,579,941 |
| 2024-10-30 | 2.66 | 2.7 | 2.63 | 2.66 | +0.76% | 439,502 | 117,171,487 |
| 2024-10-29 | 2.72 | 2.84 | 2.63 | 2.64 | -1.86% | 822,174 | 222,923,996 |
| 2024-10-28 | 2.55 | 2.71 | 2.54 | 2.69 | +5.49% | 637,610 | 169,078,379 |
| 2024-10-25 | 2.47 | 2.56 | 2.46 | 2.55 | +3.24% | 410,132 | 103,268,773 |
| 2024-10-24 | 2.48 | 2.49 | 2.44 | 2.47 | -0.4% | 221,871 | 54,643,399 |
| 2024-10-23 | 2.44 | 2.5 | 2.43 | 2.48 | +1.64% | 415,305 | 102,902,953 |
| 2024-10-22 | 2.43 | 2.45 | 2.39 | 2.44 | -0.81% | 427,431 | 103,337,596 |
| 2024-10-21 | 2.52 | 2.53 | 2.43 | 2.46 | -1.2% | 425,581 | 105,333,925 |
| 2024-10-18 | 2.36 | 2.53 | 2.35 | 2.49 | +5.06% | 513,975 | 125,490,567 |
| 2024-10-17 | 2.44 | 2.45 | 2.37 | 2.37 | -2.47% | 301,730 | 72,600,694 |
| 2024-10-16 | 2.4 | 2.46 | 2.39 | 2.43 | +0.83% | 289,007 | 70,197,543 |
| 2024-10-15 | 2.46 | 2.47 | 2.41 | 2.41 | -2.03% | 360,745 | 88,012,274 |
| 2024-10-14 | 2.42 | 2.47 | 2.39 | 2.46 | +1.65% | 300,007 | 73,018,036 |
| 2024-10-11 | 2.51 | 2.51 | 2.39 | 2.42 | -2.81% | 369,833 | 90,414,126 |
| 2024-10-10 | 2.44 | 2.58 | 2.43 | 2.49 | +1.63% | 589,381 | 148,577,772 |
| 2024-10-09 | 2.66 | 2.66 | 2.44 | 2.45 | -9.59% | 737,106 | 186,675,226 |
| 2024-10-08 | 2.87 | 2.87 | 2.59 | 2.71 | +3.83% | 975,034 | 265,682,907 |
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：