股票概览
2.79
0%
0
2.79
开盘价
2.81
最高价
2.74
最低价
106,749
成交量
数据更新至: 2025-03-25
技术指标
2.87
MA5 (5日均线)
2.94
MA10 (10日均线)
3.04
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 | 2.79 | 2.81 | 2.74 | 2.79 | 0% | 106,749 | 29,594,874 |
| 2025-03-24 | 2.87 | 2.89 | 2.75 | 2.79 | -2.79% | 255,735 | 71,362,613 |
| 2025-03-21 | 2.96 | 2.96 | 2.85 | 2.87 | -2.71% | 292,010 | 84,133,583 |
| 2025-03-20 | 2.96 | 2.99 | 2.94 | 2.95 | 0% | 187,226 | 55,516,467 |
| 2025-03-19 | 2.98 | 3.01 | 2.94 | 2.95 | -1.01% | 202,915 | 60,063,194 |
| 2025-03-18 | 3.01 | 3.05 | 2.96 | 2.98 | -1% | 198,786 | 59,137,243 |
| 2025-03-17 | 3.02 | 3.13 | 3.01 | 3.01 | 0% | 276,772 | 84,313,814 |
| 2025-03-14 | 2.96 | 3.02 | 2.93 | 3.01 | +0.67% | 294,639 | 87,708,176 |
| 2025-03-13 | 3.07 | 3.08 | 2.94 | 2.99 | -2.29% | 286,485 | 85,458,645 |
| 2025-03-12 | 3.05 | 3.13 | 3.03 | 3.06 | +0.33% | 217,325 | 66,823,374 |
| 2025-03-11 | 3.02 | 3.07 | 3.01 | 3.05 | -0.33% | 200,338 | 60,705,605 |
| 2025-03-10 | 3.03 | 3.1 | 3.01 | 3.06 | +0.66% | 228,403 | 69,957,137 |
| 2025-03-07 | 3.11 | 3.11 | 3.02 | 3.04 | -2.56% | 264,455 | 80,874,665 |
| 2025-03-06 | 3.08 | 3.14 | 3.04 | 3.12 | +0.97% | 322,145 | 99,676,253 |
| 2025-03-05 | 3.19 | 3.19 | 3.03 | 3.09 | -3.44% | 354,634 | 109,075,493 |
| 2025-03-04 | 3.14 | 3.2 | 3.09 | 3.2 | +1.91% | 298,548 | 93,681,996 |
| 2025-03-03 | 3.15 | 3.22 | 3.13 | 3.14 | -0.63% | 291,439 | 92,424,506 |
| 2025-02-28 | 3.34 | 3.34 | 3.15 | 3.16 | -5.11% | 450,946 | 145,605,436 |
| 2025-02-27 | 3.28 | 3.42 | 3.23 | 3.33 | +2.15% | 678,875 | 225,309,377 |
| 2025-02-26 | 3.18 | 3.34 | 3.18 | 3.26 | +2.19% | 524,126 | 170,855,973 |
| 2025-02-25 | 3.18 | 3.32 | 3.14 | 3.19 | -0.31% | 538,611 | 174,359,726 |
| 2025-02-24 | 3.25 | 3.27 | 3.18 | 3.2 | -1.84% | 478,228 | 153,991,475 |
| 2025-02-21 | 3.32 | 3.43 | 3.23 | 3.26 | -1.21% | 902,465 | 296,905,720 |
| 2025-02-20 | 3.01 | 3.3 | 2.95 | 3.3 | +10% | 530,546 | 170,533,780 |
| 2025-02-19 | 2.98 | 3.01 | 2.96 | 3 | +1.35% | 286,572 | 85,280,527 |
| 2025-02-18 | 3.12 | 3.15 | 2.94 | 2.96 | -5.73% | 493,551 | 149,128,027 |
| 2025-02-17 | 3.04 | 3.17 | 3.02 | 3.14 | +3.29% | 537,974 | 167,432,057 |
| 2025-02-14 | 3.13 | 3.13 | 3.04 | 3.04 | -2.88% | 390,554 | 119,885,215 |
| 2025-02-13 | 3.11 | 3.2 | 3.09 | 3.13 | +0.64% | 591,101 | 185,975,682 |
| 2025-02-12 | 3.1 | 3.11 | 3.04 | 3.11 | -0.64% | 488,165 | 150,095,783 |
| 2025-02-11 | 3.22 | 3.25 | 3.1 | 3.13 | -1.26% | 625,632 | 197,405,428 |
| 2025-02-10 | 3.02 | 3.23 | 3.02 | 3.17 | +2.92% | 810,794 | 253,964,068 |
| 2025-02-07 | 3.02 | 3.32 | 2.94 | 3.08 | +1.99% | 1,053,332 | 327,620,991 |
| 2025-02-06 | 3.19 | 3.19 | 2.9 | 3.02 | -2.58% | 1,060,016 | 316,496,167 |
| 2025-02-05 | 2.87 | 3.1 | 2.83 | 3.1 | +9.93% | 766,255 | 227,013,745 |
| 2025-01-27 | 2.74 | 2.82 | 2.68 | 2.82 | +10.16% | 630,870 | 176,811,414 |
| 2025-01-24 | 2.6 | 2.61 | 2.51 | 2.56 | -1.54% | 337,083 | 86,153,607 |
| 2025-01-23 | 2.62 | 2.77 | 2.6 | 2.6 | 0% | 453,559 | 121,187,146 |
| 2025-01-22 | 2.7 | 2.7 | 2.58 | 2.6 | -3.7% | 342,075 | 89,107,606 |
| 2025-01-21 | 2.84 | 2.84 | 2.66 | 2.7 | -4.26% | 535,736 | 145,216,582 |
| 2025-01-20 | 2.88 | 2.9 | 2.78 | 2.82 | -0.35% | 526,335 | 148,584,838 |
| 2025-01-17 | 2.96 | 3.01 | 2.82 | 2.83 | -4.07% | 941,668 | 271,454,235 |
| 2025-01-16 | 2.73 | 2.95 | 2.7 | 2.95 | +10.07% | 1,192,499 | 347,640,139 |
| 2025-01-15 | 2.81 | 2.84 | 2.64 | 2.68 | -3.25% | 542,492 | 146,642,903 |
| 2025-01-14 | 2.71 | 2.78 | 2.66 | 2.77 | +5.32% | 691,227 | 188,242,234 |
| 2025-01-13 | 2.45 | 2.71 | 2.45 | 2.63 | -2.95% | 759,488 | 195,190,177 |
| 2025-01-10 | 3.05 | 3.14 | 2.71 | 2.71 | -9.97% | 1,209,138 | 342,021,073 |
| 2025-01-09 | 2.94 | 3.01 | 2.88 | 3.01 | +9.85% | 341,866 | 101,274,563 |
| 2025-01-08 | 2.52 | 2.74 | 2.5 | 2.74 | +10.04% | 874,413 | 228,501,927 |
| 2025-01-07 | 2.46 | 2.58 | 2.33 | 2.49 | -3.86% | 1,237,891 | 300,719,197 |
| 2025-01-06 | 2.56 | 2.76 | 2.56 | 2.59 | -8.8% | 1,465,136 | 377,631,030 |
| 2025-01-03 | 2.84 | 2.84 | 2.84 | 2.84 | -9.84% | 37,849 | 10,749,116 |
| 2025-01-02 | 3.15 | 3.15 | 3.15 | 3.15 | -10% | 42,004 | 13,231,260 |
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：