股票概览
2.95
-1.01%
-0.03
2.99
开盘价
3.02
最高价
2.9
最低价
131,856
成交量
数据更新至: 2025-03-25
技术指标
3.04
MA5 (5日均线)
3.04
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 | 2.99 | 3.02 | 2.9 | 2.95 | -1.01% | 131,856 | 38,640,107 |
| 2025-03-24 | 3.14 | 3.16 | 2.97 | 2.98 | -5.7% | 301,071 | 91,846,829 |
| 2025-03-21 | 3.06 | 3.18 | 3.03 | 3.16 | +2.93% | 389,665 | 121,417,607 |
| 2025-03-20 | 3.06 | 3.12 | 3.05 | 3.07 | +0.33% | 178,793 | 55,032,210 |
| 2025-03-19 | 3.05 | 3.09 | 3.04 | 3.06 | 0% | 103,187 | 31,594,421 |
| 2025-03-18 | 3.09 | 3.1 | 3.03 | 3.06 | -0.65% | 123,403 | 37,685,731 |
| 2025-03-17 | 3.04 | 3.1 | 3.03 | 3.08 | +1.65% | 196,725 | 60,503,542 |
| 2025-03-14 | 2.98 | 3.04 | 2.98 | 3.03 | +1.34% | 173,378 | 52,320,563 |
| 2025-03-13 | 3 | 3.01 | 2.95 | 2.99 | -0.33% | 124,085 | 36,845,301 |
| 2025-03-12 | 3.02 | 3.03 | 2.99 | 3 | -0.66% | 126,993 | 38,137,465 |
| 2025-03-11 | 2.99 | 3.02 | 2.95 | 3.02 | +0.33% | 143,044 | 42,717,939 |
| 2025-03-10 | 3.02 | 3.02 | 2.98 | 3.01 | +0.67% | 183,322 | 55,003,177 |
| 2025-03-07 | 3.08 | 3.08 | 2.98 | 2.99 | -3.55% | 296,174 | 89,192,550 |
| 2025-03-06 | 3.1 | 3.11 | 3.04 | 3.1 | +0.98% | 305,312 | 93,993,257 |
| 2025-03-05 | 3.11 | 3.15 | 3.02 | 3.07 | -1.92% | 376,384 | 115,232,159 |
| 2025-03-04 | 3.15 | 3.31 | 3.11 | 3.13 | +0.32% | 498,106 | 158,364,185 |
| 2025-03-03 | 3.22 | 3.25 | 3.11 | 3.12 | -4.29% | 828,193 | 262,431,106 |
| 2025-02-28 | 3.04 | 3.26 | 3.04 | 3.26 | +10.14% | 931,750 | 298,096,040 |
| 2025-02-27 | 2.97 | 3.02 | 2.92 | 2.96 | -0.34% | 123,125 | 36,486,035 |
| 2025-02-26 | 2.93 | 2.99 | 2.91 | 2.97 | +2.06% | 130,004 | 38,483,735 |
| 2025-02-25 | 2.93 | 3.01 | 2.91 | 2.91 | -1.69% | 140,499 | 41,504,408 |
| 2025-02-24 | 2.9 | 3.02 | 2.9 | 2.96 | +2.07% | 172,318 | 51,276,597 |
| 2025-02-21 | 2.97 | 2.97 | 2.89 | 2.9 | -1.69% | 113,329 | 33,027,622 |
| 2025-02-20 | 2.93 | 2.97 | 2.9 | 2.95 | 0% | 105,922 | 31,106,281 |
| 2025-02-19 | 2.96 | 2.97 | 2.91 | 2.95 | +0.34% | 107,313 | 31,498,206 |
| 2025-02-18 | 3.07 | 3.07 | 2.93 | 2.94 | -4.23% | 137,415 | 41,114,538 |
| 2025-02-17 | 3 | 3.11 | 2.98 | 3.07 | +2.33% | 143,739 | 43,903,162 |
| 2025-02-14 | 3.05 | 3.06 | 2.98 | 3 | -1.64% | 143,038 | 42,958,462 |
| 2025-02-13 | 3 | 3.09 | 2.98 | 3.05 | +1.67% | 194,511 | 59,368,826 |
| 2025-02-12 | 2.95 | 3.01 | 2.92 | 3 | +1.69% | 155,982 | 46,180,391 |
| 2025-02-11 | 3.05 | 3.08 | 2.93 | 2.95 | -2.64% | 162,785 | 48,253,517 |
| 2025-02-10 | 2.88 | 3.05 | 2.87 | 3.03 | +5.94% | 260,935 | 77,242,137 |
| 2025-02-07 | 2.82 | 2.92 | 2.8 | 2.86 | +1.42% | 186,604 | 53,605,603 |
| 2025-02-06 | 2.82 | 2.82 | 2.72 | 2.82 | +0.36% | 200,098 | 55,539,423 |
| 2025-02-05 | 2.91 | 2.92 | 2.8 | 2.81 | -3.1% | 248,257 | 70,474,568 |
| 2025-01-27 | 2.92 | 2.98 | 2.87 | 2.9 | -3.97% | 259,529 | 75,746,232 |
| 2025-01-24 | 3.09 | 3.09 | 2.99 | 3.02 | -1.31% | 137,639 | 41,616,466 |
| 2025-01-23 | 3.09 | 3.16 | 3.06 | 3.06 | 0% | 130,160 | 40,511,728 |
| 2025-01-22 | 3.13 | 3.15 | 3.05 | 3.06 | -2.86% | 158,583 | 48,884,086 |
| 2025-01-21 | 3.24 | 3.28 | 3.14 | 3.15 | -1.87% | 202,871 | 64,969,479 |
| 2025-01-20 | 3.18 | 3.24 | 3.1 | 3.21 | +0.63% | 171,709 | 54,689,371 |
| 2025-01-17 | 3.13 | 3.23 | 3.11 | 3.19 | +0.31% | 143,306 | 45,639,408 |
| 2025-01-16 | 3.16 | 3.21 | 3.13 | 3.18 | +0.95% | 135,318 | 42,958,517 |
| 2025-01-15 | 3.16 | 3.18 | 3.08 | 3.15 | -0.63% | 151,908 | 47,518,134 |
| 2025-01-14 | 3.03 | 3.18 | 3.03 | 3.17 | +3.59% | 202,040 | 63,050,115 |
| 2025-01-13 | 2.95 | 3.15 | 2.86 | 3.06 | +0.66% | 293,530 | 88,488,551 |
| 2025-01-10 | 2.99 | 3.15 | 2.93 | 3.04 | +2.01% | 265,251 | 79,902,498 |
| 2025-01-09 | 2.93 | 3 | 2.93 | 2.98 | +0.68% | 107,166 | 31,888,385 |
| 2025-01-08 | 2.94 | 2.99 | 2.86 | 2.96 | 0% | 122,214 | 35,793,149 |
| 2025-01-07 | 2.91 | 2.96 | 2.87 | 2.96 | +1.72% | 110,611 | 32,362,854 |
| 2025-01-06 | 2.97 | 2.98 | 2.82 | 2.91 | -2.02% | 183,013 | 52,892,641 |
| 2025-01-03 | 3.14 | 3.16 | 2.95 | 2.97 | -4.5% | 201,259 | 60,753,825 |
| 2025-01-02 | 3.13 | 3.24 | 3.07 | 3.11 | -0.64% | 207,096 | 65,616,650 |
| 2024-12-31 | 3.14 | 3.22 | 3.12 | 3.13 | -0.63% | 168,090 | 53,187,647 |
| 2024-12-30 | 3.19 | 3.21 | 3.08 | 3.15 | -2.17% | 192,840 | 60,298,163 |
| 2024-12-27 | 3.08 | 3.27 | 3.08 | 3.22 | +4.55% | 232,794 | 74,788,127 |
| 2024-12-26 | 3.02 | 3.11 | 3.02 | 3.08 | +0.65% | 151,180 | 46,555,462 |
| 2024-12-25 | 3.09 | 3.13 | 2.99 | 3.06 | -1.92% | 204,238 | 62,064,295 |
| 2024-12-24 | 3.17 | 3.19 | 3.06 | 3.12 | -0.64% | 230,260 | 71,921,023 |
| 2024-12-23 | 3.42 | 3.44 | 3.13 | 3.14 | -7.92% | 362,724 | 116,728,983 |
| 2024-12-20 | 3.38 | 3.54 | 3.38 | 3.41 | -5.28% | 605,824 | 208,428,337 |
| 2024-12-19 | 3.6 | 3.89 | 3.51 | 3.6 | +1.69% | 839,485 | 312,868,857 |
| 2024-12-18 | 3.62 | 3.65 | 3.49 | 3.54 | -0.56% | 200,369 | 71,114,602 |
| 2024-12-17 | 3.79 | 3.79 | 3.53 | 3.56 | -5.82% | 394,274 | 142,490,696 |
| 2024-12-16 | 3.8 | 3.83 | 3.71 | 3.78 | -0.53% | 391,148 | 147,873,030 |
| 2024-12-13 | 3.9 | 3.95 | 3.74 | 3.8 | -5.47% | 664,793 | 253,775,048 |
| 2024-12-12 | 3.63 | 4.02 | 3.59 | 4.02 | +10.14% | 578,233 | 222,879,738 |
| 2024-12-11 | 3.47 | 3.67 | 3.43 | 3.65 | +4.58% | 347,225 | 124,445,901 |
| 2024-12-10 | 3.7 | 3.71 | 3.47 | 3.49 | -1.13% | 328,472 | 117,135,906 |
| 2024-12-09 | 3.63 | 3.74 | 3.5 | 3.53 | -1.94% | 261,501 | 93,641,890 |
| 2024-12-06 | 3.53 | 3.64 | 3.51 | 3.6 | +1.69% | 161,336 | 57,964,296 |
| 2024-12-05 | 3.45 | 3.54 | 3.44 | 3.54 | +2.02% | 115,570 | 40,359,941 |
| 2024-12-04 | 3.55 | 3.55 | 3.44 | 3.47 | -2.53% | 158,211 | 55,432,407 |
| 2024-12-03 | 3.5 | 3.57 | 3.46 | 3.56 | +1.71% | 189,815 | 67,092,979 |
| 2024-12-02 | 3.35 | 3.52 | 3.34 | 3.5 | +4.48% | 208,946 | 72,325,857 |
| 2024-11-29 | 3.37 | 3.38 | 3.29 | 3.35 | -0.3% | 160,688 | 53,678,853 |
| 2024-11-28 | 3.28 | 3.39 | 3.25 | 3.36 | +3.07% | 187,269 | 62,716,086 |
| 2024-11-27 | 3.24 | 3.28 | 3.11 | 3.26 | +0.31% | 122,622 | 39,273,761 |
| 2024-11-26 | 3.23 | 3.3 | 3.21 | 3.25 | +0.62% | 106,915 | 34,762,319 |
| 2024-11-25 | 3.21 | 3.24 | 3.13 | 3.23 | +0.94% | 141,617 | 45,258,750 |
| 2024-11-22 | 3.28 | 3.37 | 3.19 | 3.2 | -2.74% | 170,405 | 56,406,656 |
| 2024-11-21 | 3.23 | 3.32 | 3.21 | 3.29 | +1.54% | 171,275 | 56,133,287 |
| 2024-11-20 | 3.16 | 3.27 | 3.13 | 3.24 | +1.89% | 148,154 | 47,563,529 |
| 2024-11-19 | 3.22 | 3.26 | 3.1 | 3.18 | -0.63% | 194,928 | 61,224,622 |
| 2024-11-18 | 3.16 | 3.31 | 3.16 | 3.2 | +2.24% | 238,534 | 77,395,168 |
| 2024-11-15 | 3.1 | 3.23 | 3.1 | 3.13 | -3.99% | 216,487 | 68,706,398 |
| 2024-11-14 | 3.48 | 3.51 | 3.25 | 3.26 | -2.98% | 246,854 | 82,354,431 |
| 2024-11-13 | 3.39 | 3.43 | 3.28 | 3.36 | -1.75% | 227,284 | 76,053,804 |
| 2024-11-12 | 3.38 | 3.46 | 3.36 | 3.42 | +0.59% | 271,724 | 92,975,575 |
| 2024-11-11 | 3.42 | 3.45 | 3.31 | 3.4 | 0% | 244,965 | 82,233,225 |
| 2024-11-08 | 3.58 | 3.6 | 3.38 | 3.4 | -5.03% | 344,891 | 119,013,128 |
| 2024-11-07 | 3.38 | 3.62 | 3.37 | 3.58 | +4.37% | 299,495 | 105,592,826 |
| 2024-11-06 | 3.4 | 3.47 | 3.26 | 3.43 | +0.88% | 301,381 | 101,407,694 |
| 2024-11-05 | 3.28 | 3.42 | 3.28 | 3.4 | +3.98% | 289,566 | 97,695,502 |
| 2024-11-04 | 3.33 | 3.34 | 3.2 | 3.27 | -1.51% | 254,491 | 82,560,162 |
| 2024-11-01 | 3.38 | 3.46 | 3.27 | 3.32 | -0.9% | 368,509 | 123,380,739 |
| 2024-10-31 | 3.19 | 3.42 | 3.18 | 3.35 | +4.69% | 441,433 | 147,082,805 |
| 2024-10-30 | 3.12 | 3.24 | 3.12 | 3.2 | +2.89% | 330,509 | 105,378,291 |
| 2024-10-29 | 3.28 | 3.29 | 3.11 | 3.11 | -4.01% | 345,485 | 109,704,884 |
| 2024-10-28 | 3.15 | 3.26 | 3.11 | 3.24 | +1.57% | 507,034 | 162,968,321 |
| 2024-10-25 | 3.18 | 3.21 | 3.08 | 3.19 | +2.24% | 739,455 | 233,454,048 |
| 2024-10-24 | 3.01 | 3.12 | 2.98 | 3.12 | +9.86% | 243,937 | 75,303,194 |
| 2024-10-23 | 2.8 | 2.88 | 2.8 | 2.84 | +0.35% | 153,993 | 43,705,258 |
| 2024-10-22 | 2.79 | 2.84 | 2.78 | 2.83 | +2.17% | 159,899 | 44,991,695 |
| 2024-10-21 | 2.85 | 2.85 | 2.74 | 2.77 | -2.46% | 199,894 | 55,662,574 |
| 2024-10-18 | 2.81 | 2.88 | 2.74 | 2.84 | 0% | 267,379 | 74,786,741 |
| 2024-10-17 | 3.06 | 3.06 | 2.83 | 2.84 | -7.19% | 386,147 | 112,793,143 |
| 2024-10-16 | 2.9 | 3.06 | 2.9 | 3.06 | +5.15% | 341,401 | 102,897,958 |
| 2024-10-15 | 2.96 | 3.01 | 2.9 | 2.91 | -2.35% | 197,673 | 58,300,864 |
| 2024-10-14 | 2.89 | 3 | 2.84 | 2.98 | +6.05% | 277,362 | 81,070,769 |
| 2024-10-11 | 2.83 | 2.91 | 2.78 | 2.81 | -1.06% | 218,328 | 62,237,934 |
| 2024-10-10 | 2.86 | 2.93 | 2.75 | 2.84 | -0.7% | 310,577 | 88,335,103 |
| 2024-10-09 | 3.14 | 3.15 | 2.86 | 2.86 | -10.06% | 391,644 | 114,887,621 |
| 2024-10-08 | 3.43 | 3.45 | 3.03 | 3.18 | +1.27% | 790,540 | 258,367,506 |
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：