股票概览
2.7
+0.37%
+0.01
2.68
开盘价
2.71
最高价
2.66
最低价
99,679
成交量
数据更新至: 2025-03-25
技术指标
2.71
MA5 (5日均线)
2.71
MA10 (10日均线)
2.74
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 | 2.68 | 2.71 | 2.66 | 2.7 | +0.37% | 99,679 | 26,733,144 |
| 2025-03-24 | 2.71 | 2.73 | 2.66 | 2.69 | -1.1% | 200,999 | 53,946,882 |
| 2025-03-21 | 2.72 | 2.76 | 2.71 | 2.72 | -0.37% | 173,255 | 47,349,282 |
| 2025-03-20 | 2.73 | 2.75 | 2.71 | 2.73 | +0.37% | 152,728 | 41,732,478 |
| 2025-03-19 | 2.72 | 2.74 | 2.71 | 2.72 | -0.37% | 122,932 | 33,426,019 |
| 2025-03-18 | 2.76 | 2.76 | 2.72 | 2.73 | -0.36% | 149,726 | 40,889,414 |
| 2025-03-17 | 2.71 | 2.78 | 2.71 | 2.74 | +1.11% | 336,336 | 92,576,264 |
| 2025-03-14 | 2.65 | 2.71 | 2.65 | 2.71 | +2.26% | 281,167 | 75,486,842 |
| 2025-03-13 | 2.68 | 2.69 | 2.63 | 2.65 | -1.12% | 292,871 | 77,782,825 |
| 2025-03-12 | 2.72 | 2.72 | 2.67 | 2.68 | -1.11% | 329,080 | 88,331,550 |
| 2025-03-11 | 2.71 | 2.72 | 2.69 | 2.71 | -0.37% | 225,177 | 60,781,747 |
| 2025-03-10 | 2.73 | 2.75 | 2.7 | 2.72 | 0% | 152,763 | 41,521,813 |
| 2025-03-07 | 2.78 | 2.78 | 2.71 | 2.72 | -2.51% | 189,296 | 51,637,663 |
| 2025-03-06 | 2.73 | 2.8 | 2.7 | 2.79 | +2.57% | 248,652 | 68,498,678 |
| 2025-03-05 | 2.76 | 2.76 | 2.68 | 2.72 | -1.45% | 227,261 | 61,679,797 |
| 2025-03-04 | 2.8 | 2.8 | 2.74 | 2.76 | -1.43% | 231,442 | 63,911,448 |
| 2025-03-03 | 2.78 | 2.86 | 2.78 | 2.8 | +0.36% | 279,090 | 79,063,025 |
| 2025-02-28 | 2.83 | 2.85 | 2.79 | 2.79 | -1.41% | 243,610 | 68,516,274 |
| 2025-02-27 | 2.83 | 2.86 | 2.81 | 2.83 | -0.35% | 200,544 | 56,834,596 |
| 2025-02-26 | 2.78 | 2.85 | 2.76 | 2.84 | +2.53% | 257,303 | 72,625,716 |
| 2025-02-25 | 2.79 | 2.83 | 2.76 | 2.77 | -1.42% | 149,032 | 41,583,419 |
| 2025-02-24 | 2.76 | 2.83 | 2.75 | 2.81 | +1.81% | 222,800 | 62,567,606 |
| 2025-02-21 | 2.77 | 2.8 | 2.73 | 2.76 | -0.36% | 167,090 | 46,183,878 |
| 2025-02-20 | 2.77 | 2.79 | 2.74 | 2.77 | -0.36% | 167,832 | 46,414,697 |
| 2025-02-19 | 2.76 | 2.79 | 2.75 | 2.78 | +0.36% | 155,229 | 42,951,947 |
| 2025-02-18 | 2.85 | 2.85 | 2.76 | 2.77 | -2.81% | 207,867 | 58,107,029 |
| 2025-02-17 | 2.79 | 2.87 | 2.78 | 2.85 | +2.15% | 272,349 | 77,198,719 |
| 2025-02-14 | 2.85 | 2.87 | 2.78 | 2.79 | -1.76% | 191,551 | 53,796,798 |
| 2025-02-13 | 2.78 | 2.88 | 2.77 | 2.84 | +1.79% | 369,316 | 104,671,828 |
| 2025-02-12 | 2.74 | 2.8 | 2.73 | 2.79 | +1.45% | 200,710 | 55,399,206 |
| 2025-02-11 | 2.81 | 2.83 | 2.73 | 2.75 | -1.79% | 197,697 | 54,432,405 |
| 2025-02-10 | 2.77 | 2.84 | 2.77 | 2.8 | +1.08% | 256,466 | 71,880,203 |
| 2025-02-07 | 2.72 | 2.8 | 2.71 | 2.77 | +1.47% | 221,261 | 61,247,760 |
| 2025-02-06 | 2.69 | 2.73 | 2.66 | 2.73 | +1.49% | 170,297 | 45,973,308 |
| 2025-02-05 | 2.7 | 2.72 | 2.66 | 2.69 | +0.37% | 159,892 | 43,119,734 |
| 2025-01-27 | 2.69 | 2.76 | 2.68 | 2.68 | -0.37% | 175,215 | 47,668,751 |
| 2025-01-24 | 2.69 | 2.71 | 2.66 | 2.69 | 0% | 167,937 | 45,132,334 |
| 2025-01-23 | 2.68 | 2.75 | 2.67 | 2.69 | +0.75% | 214,907 | 58,290,467 |
| 2025-01-22 | 2.68 | 2.7 | 2.64 | 2.67 | -1.48% | 176,759 | 47,056,888 |
| 2025-01-21 | 2.75 | 2.81 | 2.7 | 2.71 | -1.45% | 237,160 | 65,349,600 |
| 2025-01-20 | 2.7 | 2.76 | 2.65 | 2.75 | +2.23% | 262,573 | 71,533,221 |
| 2025-01-17 | 2.67 | 2.72 | 2.65 | 2.69 | +0.37% | 207,502 | 55,807,299 |
| 2025-01-16 | 2.68 | 2.75 | 2.67 | 2.68 | +0.37% | 197,668 | 53,545,804 |
| 2025-01-15 | 2.7 | 2.7 | 2.64 | 2.67 | -1.48% | 204,770 | 54,698,814 |
| 2025-01-14 | 2.65 | 2.72 | 2.63 | 2.71 | +2.26% | 227,269 | 60,764,075 |
| 2025-01-13 | 2.58 | 2.65 | 2.54 | 2.65 | +1.92% | 205,808 | 53,724,872 |
| 2025-01-10 | 2.69 | 2.71 | 2.59 | 2.6 | -3.35% | 199,165 | 52,632,186 |
| 2025-01-09 | 2.69 | 2.72 | 2.67 | 2.69 | 0% | 172,604 | 46,505,024 |
| 2025-01-08 | 2.73 | 2.74 | 2.63 | 2.69 | -0.74% | 211,750 | 56,763,804 |
| 2025-01-07 | 2.71 | 2.72 | 2.66 | 2.71 | +0.37% | 189,643 | 51,096,388 |
| 2025-01-06 | 2.7 | 2.72 | 2.64 | 2.7 | 0% | 233,628 | 62,799,486 |
| 2025-01-03 | 2.79 | 2.8 | 2.69 | 2.7 | -2.88% | 290,093 | 79,365,640 |
| 2025-01-02 | 2.81 | 2.88 | 2.75 | 2.78 | -1.07% | 281,323 | 79,193,592 |
| 2024-12-31 | 2.85 | 2.89 | 2.81 | 2.81 | -1.75% | 233,966 | 66,537,452 |
| 2024-12-30 | 2.89 | 2.9 | 2.81 | 2.86 | -1.38% | 243,829 | 69,361,770 |
| 2024-12-27 | 2.86 | 2.92 | 2.84 | 2.9 | +1.75% | 271,635 | 78,740,672 |
| 2024-12-26 | 2.87 | 2.91 | 2.84 | 2.85 | -1.04% | 211,626 | 60,641,749 |
| 2024-12-25 | 2.89 | 2.9 | 2.81 | 2.88 | -0.35% | 259,835 | 74,097,334 |
| 2024-12-24 | 2.88 | 2.9 | 2.85 | 2.89 | +0.35% | 261,859 | 75,396,322 |
| 2024-12-23 | 3 | 3 | 2.87 | 2.88 | -4% | 470,970 | 137,121,847 |
| 2024-12-20 | 3 | 3.03 | 2.97 | 3 | -0.33% | 250,930 | 75,306,331 |
| 2024-12-19 | 3.03 | 3.07 | 2.97 | 3.01 | -1.63% | 371,633 | 111,699,569 |
| 2024-12-18 | 3.08 | 3.1 | 3.04 | 3.06 | -0.33% | 397,817 | 121,822,966 |
| 2024-12-17 | 3.21 | 3.21 | 3.06 | 3.07 | -4.36% | 591,618 | 183,256,422 |
| 2024-12-16 | 3.3 | 3.32 | 3.2 | 3.21 | -1.83% | 567,072 | 184,379,336 |
| 2024-12-13 | 3.37 | 3.37 | 3.25 | 3.27 | -3.25% | 734,794 | 241,594,136 |
| 2024-12-12 | 3.35 | 3.4 | 3.26 | 3.38 | -1.46% | 1,399,377 | 465,899,799 |
| 2024-12-11 | 3.13 | 3.43 | 3.12 | 3.43 | +9.94% | 1,183,228 | 400,199,099 |
| 2024-12-10 | 3.22 | 3.22 | 3.11 | 3.12 | +1.3% | 459,387 | 145,488,516 |
| 2024-12-09 | 3.18 | 3.21 | 3.06 | 3.08 | -3.14% | 462,195 | 143,476,960 |
| 2024-12-06 | 3.11 | 3.2 | 3.1 | 3.18 | +2.25% | 347,932 | 110,007,603 |
| 2024-12-05 | 3.07 | 3.12 | 3.05 | 3.11 | +0.97% | 230,792 | 71,206,712 |
| 2024-12-04 | 3.13 | 3.16 | 3.07 | 3.08 | -1.6% | 308,342 | 96,052,065 |
| 2024-12-03 | 3.09 | 3.17 | 3.05 | 3.13 | +1.29% | 421,465 | 130,758,253 |
| 2024-12-02 | 3.01 | 3.12 | 2.99 | 3.09 | +2.66% | 396,430 | 122,404,691 |
| 2024-11-29 | 2.98 | 3.04 | 2.96 | 3.01 | +0.33% | 275,090 | 82,625,724 |
| 2024-11-28 | 2.95 | 3.04 | 2.95 | 3 | +1.35% | 335,829 | 100,410,885 |
| 2024-11-27 | 2.9 | 2.96 | 2.83 | 2.96 | +1.72% | 359,029 | 104,124,555 |
| 2024-11-26 | 2.94 | 2.96 | 2.9 | 2.91 | -1.36% | 271,258 | 79,286,177 |
| 2024-11-25 | 2.94 | 2.97 | 2.89 | 2.95 | +0.68% | 281,968 | 82,481,346 |
| 2024-11-22 | 2.98 | 3.09 | 2.93 | 2.93 | -2.33% | 389,753 | 117,350,048 |
| 2024-11-21 | 2.99 | 3.02 | 2.96 | 3 | -0.33% | 214,548 | 64,194,881 |
| 2024-11-20 | 2.96 | 3.02 | 2.93 | 3.01 | +1.01% | 287,767 | 85,901,006 |
| 2024-11-19 | 2.95 | 2.99 | 2.9 | 2.98 | +0.68% | 323,936 | 95,235,823 |
| 2024-11-18 | 2.97 | 3.04 | 2.95 | 2.96 | +0.68% | 382,409 | 114,434,238 |
| 2024-11-15 | 3.03 | 3.05 | 2.93 | 2.94 | -3.29% | 397,904 | 118,851,179 |
| 2024-11-14 | 3.26 | 3.28 | 3.04 | 3.04 | -4.1% | 556,309 | 172,473,935 |
| 2024-11-13 | 3.16 | 3.32 | 3.13 | 3.17 | +1.6% | 575,371 | 184,460,290 |
| 2024-11-12 | 3.19 | 3.2 | 3.1 | 3.12 | -1.89% | 398,160 | 125,177,680 |
| 2024-11-11 | 3.22 | 3.27 | 3.14 | 3.18 | -2.15% | 434,582 | 137,980,066 |
| 2024-11-08 | 3.46 | 3.46 | 3.23 | 3.25 | -4.13% | 603,100 | 199,203,635 |
| 2024-11-07 | 3.23 | 3.4 | 3.2 | 3.39 | +4.31% | 573,021 | 191,147,383 |
| 2024-11-06 | 3.2 | 3.29 | 3.09 | 3.25 | +1.25% | 568,659 | 181,838,218 |
| 2024-11-05 | 3.08 | 3.23 | 3.07 | 3.21 | +3.88% | 531,778 | 169,354,011 |
| 2024-11-04 | 3.09 | 3.1 | 3 | 3.09 | +0.32% | 334,639 | 101,932,857 |
| 2024-11-01 | 3.13 | 3.16 | 3.01 | 3.08 | -0.96% | 386,827 | 119,080,822 |
| 2024-10-31 | 3.03 | 3.21 | 2.99 | 3.11 | +1.63% | 494,107 | 153,927,345 |
| 2024-10-30 | 2.99 | 3.12 | 2.98 | 3.06 | +2.34% | 424,027 | 129,534,214 |
| 2024-10-29 | 3.13 | 3.13 | 2.98 | 2.99 | -4.47% | 344,765 | 104,512,503 |
| 2024-10-28 | 2.98 | 3.13 | 2.97 | 3.13 | +5.03% | 487,084 | 150,089,706 |
| 2024-10-25 | 2.9 | 3 | 2.9 | 2.98 | +2.76% | 346,469 | 102,861,596 |
| 2024-10-24 | 2.88 | 2.93 | 2.87 | 2.9 | 0% | 231,945 | 67,291,559 |
| 2024-10-23 | 2.88 | 2.93 | 2.86 | 2.9 | +0.69% | 265,872 | 77,055,776 |
| 2024-10-22 | 2.87 | 2.89 | 2.84 | 2.88 | +0.35% | 264,752 | 75,798,066 |
| 2024-10-21 | 2.92 | 2.93 | 2.85 | 2.87 | -1.71% | 305,688 | 87,991,395 |
| 2024-10-18 | 2.85 | 2.97 | 2.79 | 2.92 | +2.82% | 428,050 | 122,564,453 |
| 2024-10-17 | 3.04 | 3.05 | 2.84 | 2.84 | -5.33% | 480,494 | 139,128,491 |
| 2024-10-16 | 2.89 | 3.05 | 2.89 | 3 | +4.53% | 477,603 | 142,080,100 |
| 2024-10-15 | 2.93 | 2.96 | 2.86 | 2.87 | -3.37% | 346,805 | 100,827,291 |
| 2024-10-14 | 2.92 | 3 | 2.87 | 2.97 | +3.85% | 397,005 | 116,589,019 |
| 2024-10-11 | 2.91 | 2.94 | 2.82 | 2.86 | -1.72% | 324,999 | 93,796,112 |
| 2024-10-10 | 2.92 | 3 | 2.82 | 2.91 | -1.02% | 501,454 | 146,416,597 |
| 2024-10-09 | 3.2 | 3.2 | 2.94 | 2.94 | -10.09% | 731,136 | 221,765,393 |
| 2024-10-08 | 3.65 | 3.65 | 3.18 | 3.27 | -2.1% | 1,057,551 | 357,927,454 |
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：