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 |
| 2024-12-31 | 3.57 | 3.62 | 3.48 | 3.5 | -1.96% | 156,697 | 55,224,986 |
| 2024-12-30 | 3.71 | 3.71 | 3.52 | 3.57 | -4.55% | 202,204 | 72,341,812 |
| 2024-12-27 | 3.7 | 3.86 | 3.68 | 3.74 | +2.19% | 190,708 | 71,879,614 |
| 2024-12-26 | 3.67 | 3.7 | 3.6 | 3.66 | -0.27% | 150,288 | 54,940,284 |
| 2024-12-25 | 3.77 | 3.82 | 3.61 | 3.67 | -2.65% | 213,439 | 78,162,673 |
| 2024-12-24 | 3.78 | 3.85 | 3.61 | 3.77 | -1.05% | 240,165 | 89,357,715 |
| 2024-12-23 | 4.18 | 4.19 | 3.78 | 3.81 | -8.85% | 383,228 | 150,497,745 |
| 2024-12-20 | 4.16 | 4.26 | 4.14 | 4.18 | 0% | 143,153 | 60,243,006 |
| 2024-12-19 | 4.17 | 4.2 | 4.07 | 4.18 | -0.48% | 190,778 | 78,978,910 |
| 2024-12-18 | 4.21 | 4.24 | 4.09 | 4.2 | -0.24% | 195,245 | 81,595,678 |
| 2024-12-17 | 4.46 | 4.46 | 4.19 | 4.21 | -4.97% | 266,695 | 113,965,044 |
| 2024-12-16 | 4.46 | 4.59 | 4.39 | 4.43 | -0.45% | 266,198 | 119,398,959 |
| 2024-12-13 | 4.6 | 4.63 | 4.44 | 4.45 | -4.09% | 330,869 | 149,120,198 |
| 2024-12-12 | 4.46 | 4.76 | 4.4 | 4.64 | +3.8% | 577,640 | 267,105,529 |
| 2024-12-11 | 4.29 | 4.52 | 4.28 | 4.47 | +3.47% | 462,453 | 204,613,096 |
| 2024-12-10 | 4.47 | 4.5 | 4.3 | 4.32 | -1.59% | 423,188 | 185,432,361 |
| 2024-12-09 | 4.53 | 4.67 | 4.34 | 4.39 | -0.9% | 481,218 | 213,553,225 |
| 2024-12-06 | 4.35 | 4.48 | 4.3 | 4.43 | +1.14% | 471,450 | 207,854,346 |
| 2024-12-05 | 4.27 | 4.39 | 4.18 | 4.38 | +2.82% | 408,165 | 175,926,259 |
| 2024-12-04 | 4.25 | 4.38 | 4.22 | 4.26 | -0.47% | 387,059 | 166,325,442 |
| 2024-12-03 | 4.31 | 4.37 | 4.2 | 4.28 | -1.15% | 369,774 | 157,613,517 |
| 2024-12-02 | 4.06 | 4.39 | 4.05 | 4.33 | +6.65% | 536,181 | 229,096,950 |
| 2024-11-29 | 4.06 | 4.09 | 3.95 | 4.06 | 0% | 237,520 | 95,679,400 |
| 2024-11-28 | 3.98 | 4.14 | 3.97 | 4.06 | +1.75% | 272,968 | 111,145,620 |
| 2024-11-27 | 4.02 | 4.02 | 3.85 | 3.99 | -0.25% | 210,050 | 82,382,565 |
| 2024-11-26 | 3.97 | 4.09 | 3.96 | 4 | 0% | 173,679 | 69,734,891 |
| 2024-11-25 | 3.95 | 4.06 | 3.9 | 4 | +1.01% | 239,806 | 95,263,529 |
| 2024-11-22 | 4.17 | 4.21 | 3.94 | 3.96 | -5.49% | 372,460 | 151,994,200 |
| 2024-11-21 | 4.07 | 4.27 | 4.06 | 4.19 | +2.2% | 405,146 | 168,729,099 |
| 2024-11-20 | 4.1 | 4.14 | 3.99 | 4.1 | +0.24% | 455,649 | 185,555,331 |
| 2024-11-19 | 3.8 | 4.15 | 3.78 | 4.09 | +8.2% | 752,601 | 299,716,861 |
| 2024-11-18 | 3.99 | 4.04 | 3.74 | 3.78 | -4.06% | 387,672 | 148,458,770 |
| 2024-11-15 | 4.09 | 4.14 | 3.93 | 3.94 | -3.9% | 349,502 | 141,161,556 |
| 2024-11-14 | 4.28 | 4.29 | 4.07 | 4.1 | -4.21% | 358,738 | 149,346,479 |
| 2024-11-13 | 4.39 | 4.44 | 4.21 | 4.28 | -2.28% | 437,905 | 188,345,562 |
| 2024-11-12 | 4.5 | 4.58 | 4.34 | 4.38 | -1.79% | 753,687 | 334,614,353 |
| 2024-11-11 | 4.44 | 4.52 | 4.35 | 4.46 | +0.22% | 482,734 | 213,359,656 |
| 2024-11-08 | 4.48 | 4.58 | 4.37 | 4.45 | 0% | 628,975 | 280,778,574 |
| 2024-11-07 | 4.27 | 4.53 | 4.11 | 4.45 | +3.97% | 757,620 | 331,103,060 |
| 2024-11-06 | 4.37 | 4.43 | 4.24 | 4.28 | -2.06% | 711,748 | 307,399,637 |
| 2024-11-05 | 4.24 | 4.49 | 4.24 | 4.37 | +2.1% | 809,523 | 354,058,987 |
| 2024-11-04 | 4.21 | 4.49 | 4.21 | 4.28 | -8.55% | 1,021,763 | 436,184,058 |
| 2024-11-01 | 5.04 | 5.04 | 4.68 | 4.68 | -10% | 629,063 | 301,025,605 |
| 2024-10-31 | 5.2 | 5.6 | 5.01 | 5.2 | -2.44% | 1,377,683 | 733,087,455 |
| 2024-10-30 | 5.1 | 5.97 | 5 | 5.33 | -2.56% | 1,689,739 | 915,500,614 |
| 2024-10-29 | 5.01 | 5.47 | 4.7 | 5.47 | +10.06% | 1,782,788 | 917,750,477 |
| 2024-10-28 | 4.83 | 4.97 | 4.65 | 4.97 | +9.96% | 1,532,425 | 746,832,738 |
| 2024-10-25 | 4.14 | 4.52 | 4.12 | 4.52 | +9.98% | 899,966 | 398,287,340 |
| 2024-10-24 | 4.03 | 4.32 | 3.78 | 4.11 | +4.58% | 1,401,814 | 571,992,704 |
| 2024-10-23 | 3.6 | 3.93 | 3.6 | 3.93 | +10.08% | 1,163,601 | 440,702,217 |
| 2024-10-22 | 3.51 | 3.78 | 3.51 | 3.57 | -2.46% | 811,607 | 293,872,436 |
| 2024-10-21 | 3.39 | 3.73 | 3.39 | 3.66 | +7.96% | 1,150,424 | 421,561,305 |
| 2024-10-18 | 3.23 | 3.56 | 3.18 | 3.39 | +4.63% | 702,762 | 236,192,429 |
| 2024-10-17 | 3.34 | 3.41 | 3.22 | 3.24 | -3.57% | 547,402 | 180,275,797 |
| 2024-10-16 | 3.32 | 3.45 | 3.21 | 3.36 | +2.75% | 870,325 | 289,221,053 |
| 2024-10-15 | 2.97 | 3.27 | 2.91 | 3.27 | +10.1% | 386,553 | 122,573,247 |
| 2024-10-14 | 2.94 | 2.99 | 2.91 | 2.97 | +2.06% | 126,359 | 37,312,678 |
| 2024-10-11 | 2.99 | 3.01 | 2.87 | 2.91 | -3% | 152,260 | 44,779,806 |
| 2024-10-10 | 2.95 | 3.09 | 2.91 | 3 | +1.01% | 168,801 | 50,471,860 |
| 2024-10-09 | 3.25 | 3.25 | 2.97 | 2.97 | -10% | 274,163 | 83,935,418 |
| 2024-10-08 | 3.54 | 3.54 | 3.12 | 3.3 | +2.48% | 449,994 | 149,044,509 |
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：