股票概览
2.94
+0.34%
+0.01
2.91
开盘价
2.95
最高价
2.89
最低价
349,516
成交量
数据更新至: 2025-03-25
技术指标
3.02
MA5 (5日均线)
3.07
MA10 (10日均线)
3.07
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 | 2.91 | 2.95 | 2.89 | 2.94 | +0.34% | 349,516 | 101,965,452 |
| 2025-03-24 | 2.99 | 3 | 2.88 | 2.93 | -2.33% | 766,029 | 224,065,049 |
| 2025-03-21 | 3.07 | 3.11 | 3 | 3 | -3.23% | 829,620 | 252,924,809 |
| 2025-03-20 | 3.13 | 3.19 | 3.09 | 3.1 | -1.27% | 925,974 | 290,332,920 |
| 2025-03-19 | 3.09 | 3.17 | 3.05 | 3.14 | +1.62% | 1,034,417 | 321,974,967 |
| 2025-03-18 | 3.13 | 3.14 | 3.08 | 3.09 | -1.59% | 563,411 | 174,232,161 |
| 2025-03-17 | 3.1 | 3.16 | 3.08 | 3.14 | +0.96% | 879,841 | 274,431,530 |
| 2025-03-14 | 3.12 | 3.15 | 3.05 | 3.11 | -0.96% | 1,002,675 | 309,895,243 |
| 2025-03-13 | 3.16 | 3.23 | 3.12 | 3.14 | +0.64% | 1,170,521 | 370,904,398 |
| 2025-03-12 | 3.18 | 3.23 | 3.12 | 3.12 | -2.8% | 1,169,855 | 368,168,357 |
| 2025-03-11 | 3.2 | 3.25 | 3.1 | 3.21 | +0.63% | 1,275,162 | 404,662,757 |
| 2025-03-10 | 3.24 | 3.33 | 3.18 | 3.19 | +0.31% | 1,696,543 | 550,103,714 |
| 2025-03-07 | 3.13 | 3.3 | 3.09 | 3.18 | +1.92% | 1,920,103 | 616,743,506 |
| 2025-03-06 | 3.07 | 3.15 | 3.02 | 3.12 | +0.97% | 1,402,365 | 434,560,379 |
| 2025-03-05 | 2.94 | 3.25 | 2.94 | 3.09 | +4.39% | 1,576,249 | 488,025,261 |
| 2025-03-04 | 2.95 | 2.96 | 2.88 | 2.96 | -1% | 767,142 | 223,797,766 |
| 2025-03-03 | 2.98 | 3.1 | 2.91 | 2.99 | -1.64% | 1,070,171 | 319,683,327 |
| 2025-02-28 | 2.95 | 3.18 | 2.94 | 3.04 | +2.7% | 1,777,151 | 545,901,670 |
| 2025-02-27 | 2.99 | 3.08 | 2.94 | 2.96 | -1.33% | 816,899 | 244,094,620 |
| 2025-02-26 | 2.95 | 3.02 | 2.94 | 3 | +1.35% | 1,088,300 | 323,922,003 |
| 2025-02-25 | 3.02 | 3.07 | 2.95 | 2.96 | -3.27% | 1,079,452 | 323,235,442 |
| 2025-02-24 | 3.07 | 3.14 | 3.03 | 3.06 | -1.29% | 1,028,324 | 314,995,326 |
| 2025-02-21 | 3.08 | 3.2 | 3.04 | 3.1 | +1.31% | 1,355,379 | 423,119,902 |
| 2025-02-20 | 3.2 | 3.2 | 3.04 | 3.06 | -4.38% | 1,540,569 | 473,814,498 |
| 2025-02-19 | 3.11 | 3.24 | 3.08 | 3.2 | -0.93% | 1,739,350 | 549,949,973 |
| 2025-02-18 | 3.16 | 3.49 | 3.08 | 3.23 | +1.57% | 3,509,774 | 1,135,076,259 |
| 2025-02-17 | 2.87 | 3.18 | 2.87 | 3.18 | +10.03% | 3,093,717 | 950,638,113 |
| 2025-02-14 | 3 | 3 | 2.89 | 2.89 | -5.25% | 2,127,623 | 623,717,677 |
| 2025-02-13 | 2.77 | 3.05 | 2.77 | 3.05 | +10.11% | 1,858,700 | 553,208,565 |
| 2025-02-12 | 2.78 | 2.81 | 2.73 | 2.77 | -0.36% | 728,204 | 201,225,039 |
| 2025-02-11 | 2.82 | 2.83 | 2.74 | 2.78 | -1.42% | 710,661 | 196,657,932 |
| 2025-02-10 | 2.74 | 2.82 | 2.73 | 2.82 | +3.68% | 1,261,821 | 351,069,518 |
| 2025-02-07 | 2.68 | 2.76 | 2.66 | 2.72 | +1.12% | 1,052,200 | 286,373,555 |
| 2025-02-06 | 2.64 | 2.69 | 2.55 | 2.69 | +1.13% | 903,391 | 238,898,361 |
| 2025-02-05 | 2.65 | 2.68 | 2.6 | 2.66 | +0.76% | 486,830 | 128,842,473 |
| 2025-01-27 | 2.67 | 2.71 | 2.6 | 2.64 | -0.75% | 585,078 | 155,193,907 |
| 2025-01-24 | 2.65 | 2.67 | 2.59 | 2.66 | 0% | 678,232 | 177,942,600 |
| 2025-01-23 | 2.67 | 2.75 | 2.65 | 2.66 | +0.38% | 958,625 | 258,371,198 |
| 2025-01-22 | 2.69 | 2.72 | 2.63 | 2.65 | -2.21% | 575,459 | 153,343,061 |
| 2025-01-21 | 2.72 | 2.77 | 2.65 | 2.71 | -0.37% | 907,356 | 244,895,403 |
| 2025-01-20 | 2.72 | 2.74 | 2.65 | 2.72 | +1.12% | 848,217 | 229,339,641 |
| 2025-01-17 | 2.75 | 2.78 | 2.67 | 2.69 | -3.24% | 1,582,815 | 429,584,088 |
| 2025-01-16 | 2.54 | 2.78 | 2.54 | 2.78 | +9.88% | 1,537,524 | 417,438,697 |
| 2025-01-15 | 2.58 | 2.59 | 2.49 | 2.53 | -1.94% | 632,302 | 160,354,888 |
| 2025-01-14 | 2.44 | 2.58 | 2.44 | 2.58 | +5.74% | 813,609 | 205,774,776 |
| 2025-01-13 | 2.46 | 2.49 | 2.4 | 2.44 | -3.17% | 661,936 | 161,804,568 |
| 2025-01-10 | 2.68 | 2.68 | 2.52 | 2.52 | -5.97% | 979,354 | 253,709,063 |
| 2025-01-09 | 2.65 | 2.74 | 2.57 | 2.68 | +0.75% | 1,360,535 | 360,876,744 |
| 2025-01-08 | 2.57 | 2.76 | 2.57 | 2.66 | -0.37% | 1,466,377 | 390,633,888 |
| 2025-01-07 | 2.7 | 2.78 | 2.6 | 2.67 | +4.3% | 2,129,786 | 567,182,352 |
| 2025-01-06 | 2.56 | 2.56 | 2.56 | 2.56 | +9.87% | 280,658 | 71,848,358 |
| 2025-01-03 | 2.47 | 2.5 | 2.31 | 2.33 | -5.67% | 813,062 | 192,503,439 |
| 2025-01-02 | 2.47 | 2.55 | 2.43 | 2.47 | -0.4% | 635,248 | 158,248,114 |
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：