股票概览
2.97
-1.33%
-0.04
3.02
开盘价
3.03
最高价
2.93
最低价
454,726
成交量
数据更新至: 2025-03-25
技术指标
3.11
MA5 (5日均线)
3.23
MA10 (10日均线)
3.11
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 | 3.02 | 3.03 | 2.93 | 2.97 | -1.33% | 454,726 | 134,794,864 |
| 2025-03-24 | 3.09 | 3.11 | 2.91 | 3.01 | -3.53% | 1,442,268 | 432,207,097 |
| 2025-03-21 | 3.2 | 3.22 | 3.1 | 3.12 | -3.7% | 1,217,416 | 382,231,890 |
| 2025-03-20 | 3.23 | 3.35 | 3.18 | 3.24 | +0.31% | 1,377,019 | 450,181,630 |
| 2025-03-19 | 3.26 | 3.29 | 3.2 | 3.23 | -0.92% | 998,832 | 323,373,615 |
| 2025-03-18 | 3.32 | 3.35 | 3.23 | 3.26 | -1.81% | 1,442,646 | 473,281,415 |
| 2025-03-17 | 3.39 | 3.47 | 3.32 | 3.32 | +0.61% | 2,027,892 | 686,331,841 |
| 2025-03-14 | 3.37 | 3.4 | 3.2 | 3.3 | -2.08% | 2,040,317 | 667,195,528 |
| 2025-03-13 | 3.57 | 3.68 | 3.32 | 3.37 | -3.99% | 4,080,317 | 1,419,466,586 |
| 2025-03-12 | 3.26 | 3.51 | 3.21 | 3.51 | +10.03% | 1,953,779 | 671,116,856 |
| 2025-03-11 | 2.98 | 3.33 | 2.98 | 3.19 | +5.28% | 2,702,264 | 856,773,667 |
| 2025-03-10 | 3.02 | 3.09 | 2.98 | 3.03 | +1.34% | 1,417,048 | 430,192,853 |
| 2025-03-07 | 3.04 | 3.12 | 2.98 | 2.99 | -1.97% | 1,677,383 | 508,994,455 |
| 2025-03-06 | 2.97 | 3.08 | 2.97 | 3.05 | +3.39% | 1,667,012 | 504,156,542 |
| 2025-03-05 | 2.95 | 2.98 | 2.88 | 2.95 | 0% | 1,141,755 | 333,999,533 |
| 2025-03-04 | 2.81 | 3.02 | 2.76 | 2.95 | +4.61% | 1,476,128 | 429,172,938 |
| 2025-03-03 | 2.88 | 2.89 | 2.8 | 2.82 | -1.05% | 946,763 | 269,105,879 |
| 2025-02-28 | 2.96 | 2.98 | 2.82 | 2.85 | -4.04% | 1,273,640 | 366,291,309 |
| 2025-02-27 | 3.08 | 3.1 | 2.9 | 2.97 | -2.94% | 1,756,628 | 524,816,982 |
| 2025-02-26 | 3.04 | 3.09 | 2.98 | 3.06 | +0.66% | 1,858,016 | 562,757,254 |
| 2025-02-25 | 3 | 3.22 | 2.96 | 3.04 | -1.94% | 2,588,217 | 802,877,992 |
| 2025-02-24 | 3 | 3.33 | 2.99 | 3.1 | +2.31% | 3,246,104 | 1,028,306,110 |
| 2025-02-21 | 3.07 | 3.1 | 2.94 | 3.03 | +2.02% | 2,475,322 | 747,915,022 |
| 2025-02-20 | 2.94 | 3 | 2.91 | 2.97 | +0.68% | 1,845,523 | 545,724,125 |
| 2025-02-19 | 2.86 | 3.03 | 2.82 | 2.95 | +4.98% | 2,275,635 | 663,076,811 |
| 2025-02-18 | 2.9 | 2.93 | 2.8 | 2.81 | -6.02% | 2,005,033 | 573,915,956 |
| 2025-02-17 | 2.91 | 3.08 | 2.86 | 2.99 | +5.65% | 3,262,338 | 970,270,769 |
| 2025-02-14 | 2.81 | 2.92 | 2.75 | 2.83 | -2.08% | 2,778,119 | 786,619,789 |
| 2025-02-13 | 2.98 | 3.14 | 2.82 | 2.89 | -4.62% | 4,092,591 | 1,219,279,186 |
| 2025-02-12 | 2.97 | 3.2 | 2.89 | 3.03 | -0.33% | 5,143,738 | 1,575,455,538 |
| 2025-02-11 | 3.04 | 3.04 | 2.8 | 3.04 | +10.14% | 4,731,287 | 1,410,674,764 |
| 2025-02-10 | 2.76 | 2.76 | 2.76 | 2.76 | +9.96% | 247,893 | 68,418,529 |
| 2025-02-07 | 2.31 | 2.51 | 2.3 | 2.51 | +10.09% | 785,583 | 190,980,463 |
| 2025-02-06 | 2.26 | 2.28 | 2.2 | 2.28 | +1.33% | 602,386 | 135,764,557 |
| 2025-02-05 | 2.19 | 2.31 | 2.19 | 2.25 | +5.14% | 846,583 | 190,607,516 |
| 2025-01-27 | 2.21 | 2.26 | 2.12 | 2.14 | -3.17% | 481,626 | 104,354,075 |
| 2025-01-24 | 2.2 | 2.24 | 2.17 | 2.21 | -0.45% | 410,469 | 90,702,663 |
| 2025-01-23 | 2.28 | 2.33 | 2.21 | 2.22 | -1.33% | 554,426 | 126,142,567 |
| 2025-01-22 | 2.26 | 2.28 | 2.23 | 2.25 | -0.88% | 302,248 | 68,010,955 |
| 2025-01-21 | 2.33 | 2.38 | 2.25 | 2.27 | -2.16% | 556,616 | 127,733,729 |
| 2025-01-20 | 2.3 | 2.34 | 2.27 | 2.32 | +1.31% | 457,207 | 105,535,353 |
| 2025-01-17 | 2.3 | 2.32 | 2.26 | 2.29 | -1.29% | 434,208 | 99,235,088 |
| 2025-01-16 | 2.29 | 2.41 | 2.29 | 2.32 | +1.31% | 660,749 | 154,979,312 |
| 2025-01-15 | 2.29 | 2.33 | 2.23 | 2.29 | 0% | 628,917 | 143,555,899 |
| 2025-01-14 | 2.17 | 2.3 | 2.16 | 2.29 | +6.51% | 797,408 | 179,446,747 |
| 2025-01-13 | 2.14 | 2.2 | 2.11 | 2.15 | -1.83% | 593,615 | 128,191,371 |
| 2025-01-10 | 2.3 | 2.36 | 2.19 | 2.19 | -5.19% | 696,527 | 158,827,495 |
| 2025-01-09 | 2.29 | 2.34 | 2.28 | 2.31 | 0% | 496,298 | 114,838,425 |
| 2025-01-08 | 2.33 | 2.34 | 2.22 | 2.31 | -1.7% | 785,810 | 179,183,466 |
| 2025-01-07 | 2.23 | 2.35 | 2.21 | 2.35 | +5.86% | 862,159 | 195,903,183 |
| 2025-01-06 | 2.24 | 2.3 | 2.19 | 2.22 | -3.06% | 679,382 | 152,347,658 |
| 2025-01-03 | 2.53 | 2.55 | 2.27 | 2.29 | -8.76% | 1,111,898 | 263,876,821 |
| 2025-01-02 | 2.54 | 2.63 | 2.46 | 2.51 | -1.18% | 937,858 | 239,049,311 |
| 2024-12-31 | 2.53 | 2.58 | 2.5 | 2.54 | +1.6% | 867,300 | 220,414,572 |
| 2024-12-30 | 2.56 | 2.6 | 2.47 | 2.5 | -0.79% | 680,766 | 171,399,054 |
| 2024-12-27 | 2.49 | 2.57 | 2.45 | 2.52 | +0.8% | 707,077 | 179,261,231 |
| 2024-12-26 | 2.43 | 2.58 | 2.43 | 2.5 | +1.63% | 808,681 | 202,666,859 |
| 2024-12-25 | 2.58 | 2.59 | 2.42 | 2.46 | -4.65% | 1,132,290 | 279,843,643 |
| 2024-12-24 | 2.7 | 2.72 | 2.52 | 2.58 | -5.49% | 1,296,655 | 335,296,791 |
| 2024-12-23 | 2.97 | 2.99 | 2.71 | 2.73 | -8.08% | 1,051,289 | 299,113,234 |
| 2024-12-20 | 2.97 | 3.04 | 2.9 | 2.97 | +0.34% | 1,051,214 | 311,440,424 |
| 2024-12-19 | 2.87 | 2.97 | 2.78 | 2.96 | +1.72% | 1,228,907 | 352,291,753 |
| 2024-12-18 | 2.86 | 2.99 | 2.82 | 2.91 | 0% | 993,456 | 288,329,555 |
| 2024-12-17 | 3.07 | 3.11 | 2.84 | 2.91 | -7.32% | 1,680,525 | 496,358,232 |
| 2024-12-16 | 3.03 | 3.29 | 2.96 | 3.14 | +2.28% | 1,995,824 | 626,561,825 |
| 2024-12-13 | 3.02 | 3.24 | 3.02 | 3.07 | +0.33% | 2,426,332 | 759,256,813 |
| 2024-12-12 | 3.1 | 3.12 | 2.96 | 3.06 | -1.92% | 2,562,962 | 776,736,778 |
| 2024-12-11 | 2.84 | 3.12 | 2.84 | 3.12 | +9.86% | 2,117,220 | 652,057,346 |
| 2024-12-10 | 3.05 | 3.05 | 2.83 | 2.84 | -2.07% | 1,535,893 | 445,696,756 |
| 2024-12-09 | 2.92 | 3.05 | 2.84 | 2.9 | -2.03% | 1,940,531 | 569,595,023 |
| 2024-12-06 | 2.89 | 3.06 | 2.82 | 2.96 | +3.5% | 3,162,935 | 936,125,382 |
| 2024-12-05 | 2.56 | 2.86 | 2.55 | 2.86 | +10% | 2,241,725 | 623,315,744 |
| 2024-12-04 | 2.69 | 2.78 | 2.58 | 2.6 | -4.06% | 1,264,655 | 337,839,005 |
| 2024-12-03 | 2.74 | 2.76 | 2.63 | 2.71 | +1.12% | 1,196,302 | 323,147,390 |
| 2024-12-02 | 2.51 | 2.72 | 2.5 | 2.68 | +7.2% | 1,387,917 | 363,489,396 |
| 2024-11-29 | 2.52 | 2.53 | 2.42 | 2.5 | -1.19% | 905,634 | 224,215,199 |
| 2024-11-28 | 2.51 | 2.61 | 2.48 | 2.53 | +0.8% | 1,079,384 | 274,069,936 |
| 2024-11-27 | 2.45 | 2.51 | 2.39 | 2.51 | +1.21% | 807,907 | 198,905,608 |
| 2024-11-26 | 2.58 | 2.65 | 2.46 | 2.48 | -3.5% | 925,650 | 234,224,342 |
| 2024-11-25 | 2.57 | 2.59 | 2.42 | 2.57 | -3.75% | 1,651,012 | 413,340,998 |
| 2024-11-22 | 2.82 | 2.91 | 2.66 | 2.67 | -5.32% | 1,914,642 | 535,381,470 |
| 2024-11-21 | 2.96 | 2.96 | 2.78 | 2.82 | -0.7% | 2,368,657 | 676,963,937 |
| 2024-11-20 | 2.65 | 2.84 | 2.57 | 2.84 | +10.08% | 2,401,610 | 667,016,650 |
| 2024-11-19 | 2.48 | 2.6 | 2.41 | 2.58 | +4.03% | 1,130,261 | 282,138,324 |
| 2024-11-18 | 2.7 | 2.74 | 2.43 | 2.48 | -7.46% | 1,603,824 | 406,972,257 |
| 2024-11-15 | 2.61 | 2.78 | 2.61 | 2.68 | +3.08% | 1,612,704 | 435,059,922 |
| 2024-11-14 | 2.69 | 2.74 | 2.59 | 2.6 | -3.35% | 1,309,301 | 347,108,731 |
| 2024-11-13 | 2.74 | 2.84 | 2.64 | 2.69 | -0.74% | 1,781,104 | 487,597,333 |
| 2024-11-12 | 2.9 | 2.96 | 2.66 | 2.71 | -6.87% | 2,840,325 | 779,696,854 |
| 2024-11-11 | 2.88 | 3.09 | 2.82 | 2.91 | +3.56% | 4,073,930 | 1,207,107,074 |
| 2024-11-08 | 2.68 | 2.81 | 2.63 | 2.81 | +10.2% | 2,296,712 | 637,687,886 |
| 2024-11-07 | 2.28 | 2.55 | 2.27 | 2.55 | +9.91% | 2,268,934 | 560,437,115 |
| 2024-11-06 | 2.36 | 2.38 | 2.28 | 2.32 | -0.85% | 1,084,615 | 251,530,546 |
| 2024-11-05 | 2.24 | 2.38 | 2.22 | 2.34 | +4.46% | 1,099,779 | 253,223,587 |
| 2024-11-04 | 2.23 | 2.32 | 2.21 | 2.24 | +0.45% | 844,089 | 190,851,065 |
| 2024-11-01 | 2.36 | 2.37 | 2.22 | 2.23 | -6.3% | 1,404,870 | 319,459,881 |
| 2024-10-31 | 2.37 | 2.49 | 2.29 | 2.38 | 0% | 1,817,007 | 431,437,344 |
| 2024-10-30 | 2.25 | 2.43 | 2.24 | 2.38 | +3.48% | 1,998,821 | 463,558,033 |
| 2024-10-29 | 2.46 | 2.63 | 2.3 | 2.3 | -6.5% | 3,407,029 | 828,053,394 |
| 2024-10-28 | 2.3 | 2.46 | 2.29 | 2.46 | +9.82% | 3,236,136 | 788,349,375 |
| 2024-10-25 | 2.29 | 2.38 | 2.2 | 2.24 | +3.7% | 3,210,236 | 740,272,974 |
| 2024-10-24 | 1.94 | 2.16 | 1.93 | 2.16 | +10.2% | 1,781,099 | 369,618,679 |
| 2024-10-23 | 1.95 | 2.05 | 1.92 | 1.96 | +0.51% | 1,174,610 | 233,075,096 |
| 2024-10-22 | 1.89 | 2.04 | 1.89 | 1.95 | +5.41% | 1,467,107 | 290,258,472 |
| 2024-10-21 | 1.85 | 1.91 | 1.83 | 1.85 | -0.54% | 839,425 | 157,215,180 |
| 2024-10-18 | 1.8 | 1.88 | 1.77 | 1.86 | +2.76% | 913,419 | 165,761,694 |
| 2024-10-17 | 1.81 | 1.88 | 1.79 | 1.81 | 0% | 758,962 | 138,746,112 |
| 2024-10-16 | 1.8 | 1.84 | 1.78 | 1.81 | -1.63% | 556,861 | 100,805,880 |
| 2024-10-15 | 1.93 | 1.95 | 1.82 | 1.84 | -4.17% | 1,123,028 | 210,269,718 |
| 2024-10-14 | 1.86 | 1.94 | 1.83 | 1.92 | -1.03% | 1,140,313 | 216,018,506 |
| 2024-10-11 | 2.08 | 2.08 | 1.94 | 1.94 | -9.77% | 1,661,813 | 329,957,574 |
| 2024-10-10 | 1.97 | 2.15 | 1.97 | 2.15 | +10.26% | 2,072,819 | 433,384,872 |
| 2024-10-09 | 1.94 | 2.08 | 1.81 | 1.95 | +3.17% | 2,184,447 | 434,145,900 |
| 2024-10-08 | 1.89 | 1.89 | 1.75 | 1.89 | +9.88% | 1,348,036 | 250,089,211 |
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：