股票概览
2.94
+1.38%
+0.04
2.92
开盘价
2.97
最高价
2.9
最低价
285,868
成交量
数据更新至: 2025-03-25
技术指标
2.96
MA5 (5日均线)
3.00
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 | 2.92 | 2.97 | 2.9 | 2.94 | +1.38% | 285,868 | 83,952,843 |
| 2025-03-24 | 2.93 | 2.94 | 2.86 | 2.9 | -1.36% | 427,299 | 123,847,768 |
| 2025-03-21 | 2.98 | 3.01 | 2.93 | 2.94 | -1.67% | 447,317 | 132,946,654 |
| 2025-03-20 | 3.02 | 3.04 | 2.98 | 2.99 | -1.32% | 355,515 | 106,892,435 |
| 2025-03-19 | 3.03 | 3.04 | 3 | 3.03 | 0% | 294,716 | 88,964,910 |
| 2025-03-18 | 3.07 | 3.08 | 3.01 | 3.03 | -0.98% | 347,234 | 105,371,018 |
| 2025-03-17 | 3.11 | 3.15 | 3.05 | 3.06 | -0.65% | 570,095 | 175,922,431 |
| 2025-03-14 | 2.99 | 3.13 | 2.98 | 3.08 | +3.01% | 928,082 | 284,677,888 |
| 2025-03-13 | 3.02 | 3.03 | 2.95 | 2.99 | -0.99% | 395,955 | 118,056,602 |
| 2025-03-12 | 3.01 | 3.04 | 2.98 | 3.02 | +0.67% | 382,740 | 115,335,683 |
| 2025-03-11 | 2.95 | 3.01 | 2.92 | 3 | +1.01% | 457,448 | 135,838,244 |
| 2025-03-10 | 2.98 | 3.01 | 2.93 | 2.97 | -0.34% | 438,586 | 129,839,466 |
| 2025-03-07 | 3.08 | 3.09 | 2.97 | 2.98 | -3.56% | 699,319 | 210,694,055 |
| 2025-03-06 | 3.06 | 3.11 | 3.01 | 3.09 | +0.98% | 608,838 | 187,051,513 |
| 2025-03-05 | 3.08 | 3.09 | 3.01 | 3.06 | -0.33% | 377,784 | 114,593,685 |
| 2025-03-04 | 3.04 | 3.09 | 3.03 | 3.07 | +0.66% | 352,016 | 107,797,820 |
| 2025-03-03 | 3.07 | 3.11 | 3.04 | 3.05 | -0.65% | 379,501 | 116,333,152 |
| 2025-02-28 | 3.21 | 3.26 | 3.05 | 3.07 | -4.95% | 782,409 | 244,630,993 |
| 2025-02-27 | 3.26 | 3.28 | 3.17 | 3.23 | -0.92% | 475,125 | 152,816,371 |
| 2025-02-26 | 3.2 | 3.27 | 3.18 | 3.26 | +2.52% | 461,685 | 148,903,017 |
| 2025-02-25 | 3.18 | 3.21 | 3.16 | 3.18 | -0.63% | 353,153 | 112,452,477 |
| 2025-02-24 | 3.26 | 3.29 | 3.19 | 3.2 | -2.44% | 598,045 | 192,551,688 |
| 2025-02-21 | 3.26 | 3.31 | 3.21 | 3.28 | +0.31% | 508,999 | 166,389,732 |
| 2025-02-20 | 3.27 | 3.29 | 3.24 | 3.27 | -0.3% | 367,155 | 119,786,229 |
| 2025-02-19 | 3.26 | 3.31 | 3.24 | 3.28 | +0.61% | 373,318 | 122,310,991 |
| 2025-02-18 | 3.38 | 3.39 | 3.24 | 3.26 | -3.83% | 535,353 | 177,218,094 |
| 2025-02-17 | 3.37 | 3.44 | 3.32 | 3.39 | +1.19% | 546,726 | 184,802,555 |
| 2025-02-14 | 3.35 | 3.39 | 3.31 | 3.35 | -0.3% | 354,548 | 118,371,346 |
| 2025-02-13 | 3.38 | 3.4 | 3.33 | 3.36 | -0.59% | 457,137 | 153,623,406 |
| 2025-02-12 | 3.3 | 3.39 | 3.29 | 3.38 | +2.11% | 443,607 | 147,600,733 |
| 2025-02-11 | 3.4 | 3.41 | 3.29 | 3.31 | -2.65% | 482,169 | 160,336,746 |
| 2025-02-10 | 3.42 | 3.45 | 3.39 | 3.4 | -0.29% | 434,506 | 148,344,892 |
| 2025-02-07 | 3.32 | 3.46 | 3.32 | 3.41 | +2.71% | 719,693 | 245,148,606 |
| 2025-02-06 | 3.27 | 3.34 | 3.24 | 3.32 | +1.22% | 415,835 | 137,210,060 |
| 2025-02-05 | 3.3 | 3.31 | 3.26 | 3.28 | +0.31% | 275,491 | 90,467,033 |
| 2025-01-27 | 3.33 | 3.39 | 3.27 | 3.27 | -1.21% | 437,516 | 145,351,968 |
| 2025-01-24 | 3.3 | 3.35 | 3.28 | 3.31 | +0.3% | 372,000 | 123,222,508 |
| 2025-01-23 | 3.3 | 3.44 | 3.29 | 3.3 | +1.85% | 713,859 | 240,225,470 |
| 2025-01-22 | 3.28 | 3.28 | 3.21 | 3.24 | -1.52% | 272,561 | 88,304,806 |
| 2025-01-21 | 3.32 | 3.34 | 3.25 | 3.29 | -0.6% | 332,965 | 109,584,925 |
| 2025-01-20 | 3.34 | 3.38 | 3.3 | 3.31 | 0% | 312,825 | 104,436,029 |
| 2025-01-17 | 3.31 | 3.34 | 3.28 | 3.31 | 0% | 308,460 | 102,178,804 |
| 2025-01-16 | 3.3 | 3.39 | 3.27 | 3.31 | +0.3% | 384,183 | 127,868,441 |
| 2025-01-15 | 3.29 | 3.32 | 3.26 | 3.3 | -0.3% | 398,629 | 131,259,416 |
| 2025-01-14 | 3.19 | 3.32 | 3.19 | 3.31 | +4.09% | 490,670 | 160,645,448 |
| 2025-01-13 | 3.14 | 3.2 | 3.1 | 3.18 | +0.95% | 323,854 | 102,405,235 |
| 2025-01-10 | 3.23 | 3.25 | 3.15 | 3.15 | -2.17% | 292,295 | 93,508,711 |
| 2025-01-09 | 3.21 | 3.26 | 3.19 | 3.22 | -0.92% | 296,930 | 95,658,947 |
| 2025-01-08 | 3.29 | 3.29 | 3.14 | 3.25 | -1.52% | 493,594 | 158,586,706 |
| 2025-01-07 | 3.23 | 3.33 | 3.22 | 3.3 | +2.8% | 462,247 | 151,236,833 |
| 2025-01-06 | 3.2 | 3.24 | 3.14 | 3.21 | +0.31% | 437,271 | 139,733,786 |
| 2025-01-03 | 3.33 | 3.35 | 3.19 | 3.2 | -4.19% | 559,464 | 181,890,458 |
| 2025-01-02 | 3.48 | 3.52 | 3.25 | 3.34 | -4.57% | 657,120 | 223,817,692 |
| 2024-12-31 | 3.66 | 3.68 | 3.5 | 3.5 | -4.11% | 500,847 | 178,708,491 |
| 2024-12-30 | 3.7 | 3.71 | 3.62 | 3.65 | -1.35% | 337,980 | 123,176,279 |
| 2024-12-27 | 3.7 | 3.8 | 3.68 | 3.7 | +0.82% | 523,207 | 195,814,458 |
| 2024-12-26 | 3.64 | 3.7 | 3.64 | 3.67 | +0.27% | 242,215 | 89,025,376 |
| 2024-12-25 | 3.63 | 3.66 | 3.55 | 3.66 | +0.27% | 453,800 | 163,592,565 |
| 2024-12-24 | 3.68 | 3.71 | 3.63 | 3.65 | -1.08% | 493,042 | 180,336,820 |
| 2024-12-23 | 3.78 | 3.79 | 3.68 | 3.69 | -3.15% | 622,196 | 231,861,003 |
| 2024-12-20 | 3.72 | 3.91 | 3.72 | 3.81 | +2.42% | 697,693 | 266,059,593 |
| 2024-12-19 | 3.71 | 3.8 | 3.68 | 3.72 | -0.27% | 623,673 | 232,976,363 |
| 2024-12-18 | 3.75 | 3.79 | 3.72 | 3.73 | -0.53% | 389,481 | 146,000,045 |
| 2024-12-17 | 3.81 | 3.83 | 3.73 | 3.75 | -1.83% | 543,710 | 204,100,505 |
| 2024-12-16 | 3.86 | 3.88 | 3.8 | 3.82 | -1.55% | 583,842 | 223,882,636 |
| 2024-12-13 | 3.95 | 4.04 | 3.86 | 3.88 | -2.76% | 972,272 | 379,980,035 |
| 2024-12-12 | 3.95 | 4.02 | 3.88 | 3.99 | -0.75% | 1,398,708 | 552,237,123 |
| 2024-12-11 | 3.76 | 4.13 | 3.75 | 4.02 | +7.2% | 2,724,373 | 1,089,246,329 |
| 2024-12-10 | 3.9 | 3.93 | 3.73 | 3.75 | 0% | 830,998 | 316,729,220 |
| 2024-12-09 | 3.77 | 3.85 | 3.7 | 3.75 | -0.79% | 645,322 | 242,459,243 |
| 2024-12-06 | 3.75 | 3.82 | 3.67 | 3.78 | +1.34% | 868,664 | 326,502,765 |
| 2024-12-05 | 3.67 | 3.74 | 3.67 | 3.73 | +1.91% | 542,943 | 201,330,333 |
| 2024-12-04 | 3.71 | 3.85 | 3.65 | 3.66 | -1.61% | 852,411 | 319,295,243 |
| 2024-12-03 | 3.72 | 3.75 | 3.65 | 3.72 | 0% | 528,994 | 195,272,523 |
| 2024-12-02 | 3.62 | 3.74 | 3.59 | 3.72 | +2.76% | 823,241 | 304,415,908 |
| 2024-11-29 | 3.6 | 3.71 | 3.57 | 3.62 | +0.56% | 854,696 | 311,932,773 |
| 2024-11-28 | 3.6 | 3.65 | 3.58 | 3.6 | 0% | 453,889 | 164,182,877 |
| 2024-11-27 | 3.57 | 3.61 | 3.48 | 3.6 | +1.41% | 484,713 | 171,670,577 |
| 2024-11-26 | 3.61 | 3.64 | 3.53 | 3.55 | -2.47% | 597,690 | 213,633,125 |
| 2024-11-25 | 3.65 | 3.73 | 3.55 | 3.64 | +1.11% | 740,117 | 268,758,066 |
| 2024-11-22 | 3.73 | 3.78 | 3.6 | 3.6 | -3.74% | 679,233 | 250,949,709 |
| 2024-11-21 | 3.77 | 3.79 | 3.67 | 3.74 | -0.8% | 666,447 | 247,147,687 |
| 2024-11-20 | 3.7 | 3.79 | 3.64 | 3.77 | +1.07% | 806,767 | 300,561,855 |
| 2024-11-19 | 3.53 | 3.83 | 3.51 | 3.73 | +5.67% | 1,352,345 | 499,712,817 |
| 2024-11-18 | 3.6 | 3.65 | 3.5 | 3.53 | -1.4% | 844,048 | 300,537,529 |
| 2024-11-15 | 3.82 | 3.83 | 3.58 | 3.58 | -6.53% | 1,297,546 | 479,493,798 |
| 2024-11-14 | 3.8 | 4.02 | 3.79 | 3.83 | -0.26% | 1,511,901 | 591,068,038 |
| 2024-11-13 | 3.87 | 4.02 | 3.76 | 3.84 | -1.29% | 1,708,292 | 661,682,286 |
| 2024-11-12 | 4.16 | 4.36 | 3.85 | 3.89 | -3.23% | 3,120,913 | 1,276,024,472 |
| 2024-11-11 | 3.75 | 4.02 | 3.75 | 4.02 | +10.14% | 1,935,743 | 771,004,023 |
| 2024-11-08 | 3.77 | 3.77 | 3.63 | 3.65 | -3.69% | 1,603,554 | 590,882,276 |
| 2024-11-07 | 3.45 | 3.85 | 3.41 | 3.79 | +8.29% | 2,203,221 | 808,311,351 |
| 2024-11-06 | 3.53 | 3.6 | 3.45 | 3.5 | -1.13% | 1,532,693 | 540,154,875 |
| 2024-11-05 | 3.51 | 3.63 | 3.42 | 3.54 | +0.85% | 2,311,544 | 818,401,048 |
| 2024-11-04 | 3.21 | 3.51 | 3.18 | 3.51 | +10.03% | 2,051,767 | 701,161,412 |
| 2024-11-01 | 3.33 | 3.36 | 3.17 | 3.19 | -3.92% | 984,498 | 319,313,978 |
| 2024-10-31 | 3.13 | 3.45 | 3.1 | 3.32 | +5.73% | 1,520,593 | 502,671,738 |
| 2024-10-30 | 3.15 | 3.17 | 3.08 | 3.14 | -0.63% | 547,111 | 170,941,776 |
| 2024-10-29 | 3.25 | 3.29 | 3.15 | 3.16 | -2.47% | 638,352 | 205,535,368 |
| 2024-10-28 | 3.16 | 3.29 | 3.14 | 3.24 | +2.21% | 700,506 | 225,818,704 |
| 2024-10-25 | 3.07 | 3.29 | 3.07 | 3.17 | +2.92% | 946,578 | 301,836,108 |
| 2024-10-24 | 3.09 | 3.12 | 3.05 | 3.08 | -0.65% | 439,324 | 135,320,016 |
| 2024-10-23 | 3.06 | 3.17 | 3.05 | 3.1 | +0.98% | 641,170 | 199,585,284 |
| 2024-10-22 | 3.05 | 3.08 | 3.01 | 3.07 | +0.66% | 516,609 | 157,437,663 |
| 2024-10-21 | 3.09 | 3.12 | 3.03 | 3.05 | -1.93% | 740,349 | 226,921,277 |
| 2024-10-18 | 3.04 | 3.18 | 2.99 | 3.11 | +2.64% | 1,007,320 | 310,022,322 |
| 2024-10-17 | 3.06 | 3.13 | 3.03 | 3.03 | -0.98% | 532,633 | 163,941,986 |
| 2024-10-16 | 3.06 | 3.13 | 3.03 | 3.06 | -1.29% | 604,444 | 185,439,173 |
| 2024-10-15 | 3.24 | 3.24 | 3.1 | 3.1 | -4.62% | 767,839 | 242,229,914 |
| 2024-10-14 | 3.14 | 3.27 | 3.08 | 3.25 | +5.18% | 981,407 | 311,868,883 |
| 2024-10-11 | 3.18 | 3.21 | 3.04 | 3.09 | -2.83% | 891,069 | 277,827,853 |
| 2024-10-10 | 3.31 | 3.43 | 3.15 | 3.18 | -3.64% | 1,309,336 | 424,942,939 |
| 2024-10-09 | 3.55 | 3.66 | 3.26 | 3.3 | -8.33% | 1,941,763 | 673,382,169 |
| 2024-10-08 | 3.6 | 3.6 | 3.36 | 3.6 | +10.09% | 1,531,763 | 544,813,198 |
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：