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 |
| 2024-12-31 | 2.55 | 2.58 | 2.47 | 2.48 | -2.36% | 592,172 | 149,205,239 |
| 2024-12-30 | 2.62 | 2.63 | 2.52 | 2.54 | -2.68% | 694,543 | 176,550,913 |
| 2024-12-27 | 2.55 | 2.66 | 2.52 | 2.61 | +3.16% | 937,626 | 245,076,272 |
| 2024-12-26 | 2.56 | 2.61 | 2.52 | 2.53 | -1.17% | 810,500 | 207,652,039 |
| 2024-12-25 | 2.66 | 2.68 | 2.5 | 2.56 | -3.76% | 871,584 | 222,214,770 |
| 2024-12-24 | 2.69 | 2.71 | 2.58 | 2.66 | -1.85% | 1,144,374 | 301,122,540 |
| 2024-12-23 | 2.91 | 2.92 | 2.69 | 2.71 | -6.55% | 1,474,362 | 404,831,073 |
| 2024-12-20 | 2.9 | 2.95 | 2.88 | 2.9 | 0% | 1,061,508 | 308,747,338 |
| 2024-12-19 | 3.02 | 3.06 | 2.87 | 2.9 | -3.97% | 1,519,046 | 444,450,664 |
| 2024-12-18 | 3.16 | 3.18 | 2.89 | 3.02 | -5.92% | 2,011,750 | 608,616,142 |
| 2024-12-17 | 3.27 | 3.45 | 3.18 | 3.21 | -2.73% | 2,347,938 | 774,842,782 |
| 2024-12-16 | 3.17 | 3.47 | 3.13 | 3.3 | +4.1% | 2,982,016 | 980,890,750 |
| 2024-12-13 | 3.14 | 3.36 | 3.14 | 3.17 | -8.65% | 3,849,939 | 1,236,537,379 |
| 2024-12-12 | 3.6 | 3.91 | 3.45 | 3.47 | -2.25% | 5,964,390 | 2,203,163,419 |
| 2024-12-11 | 3.23 | 3.55 | 3.15 | 3.55 | +9.91% | 3,924,107 | 1,336,197,303 |
| 2024-12-10 | 3.64 | 3.64 | 3.22 | 3.23 | -3% | 5,234,152 | 1,802,485,849 |
| 2024-12-09 | 3.33 | 3.33 | 3.33 | 3.33 | +9.9% | 583,108 | 194,174,981 |
| 2024-12-06 | 2.86 | 3.03 | 2.82 | 3.03 | +10.18% | 2,258,993 | 670,057,069 |
| 2024-12-05 | 2.5 | 2.75 | 2.5 | 2.75 | +10% | 1,418,565 | 385,482,464 |
| 2024-12-04 | 2.58 | 2.63 | 2.48 | 2.5 | -1.19% | 700,279 | 179,017,153 |
| 2024-12-03 | 2.55 | 2.55 | 2.49 | 2.53 | -1.17% | 523,930 | 131,993,430 |
| 2024-12-02 | 2.38 | 2.57 | 2.37 | 2.56 | +8.02% | 1,050,518 | 263,690,399 |
| 2024-11-29 | 2.37 | 2.38 | 2.32 | 2.37 | 0% | 315,142 | 74,047,936 |
| 2024-11-28 | 2.32 | 2.4 | 2.31 | 2.37 | +2.16% | 464,261 | 109,893,904 |
| 2024-11-27 | 2.31 | 2.32 | 2.23 | 2.32 | +0.87% | 247,582 | 56,231,417 |
| 2024-11-26 | 2.31 | 2.33 | 2.28 | 2.3 | -0.43% | 186,044 | 42,887,001 |
| 2024-11-25 | 2.28 | 2.33 | 2.25 | 2.31 | +0.87% | 248,833 | 57,052,970 |
| 2024-11-22 | 2.33 | 2.38 | 2.27 | 2.29 | -1.72% | 464,691 | 108,642,748 |
| 2024-11-21 | 2.33 | 2.35 | 2.3 | 2.33 | -0.43% | 213,893 | 49,589,863 |
| 2024-11-20 | 2.28 | 2.35 | 2.25 | 2.34 | +2.63% | 360,161 | 83,402,242 |
| 2024-11-19 | 2.26 | 2.28 | 2.21 | 2.28 | +0.88% | 325,434 | 73,103,361 |
| 2024-11-18 | 2.26 | 2.33 | 2.24 | 2.26 | +0.44% | 392,956 | 89,751,747 |
| 2024-11-15 | 2.33 | 2.35 | 2.24 | 2.25 | -3.43% | 505,121 | 116,024,888 |
| 2024-11-14 | 2.42 | 2.42 | 2.32 | 2.33 | -3.72% | 401,451 | 94,869,982 |
| 2024-11-13 | 2.46 | 2.48 | 2.38 | 2.42 | -2.42% | 446,760 | 108,126,544 |
| 2024-11-12 | 2.52 | 2.53 | 2.44 | 2.48 | -1.2% | 602,217 | 149,174,373 |
| 2024-11-11 | 2.48 | 2.56 | 2.48 | 2.51 | -1.18% | 533,526 | 133,591,159 |
| 2024-11-08 | 2.6 | 2.63 | 2.52 | 2.54 | -1.93% | 867,762 | 223,104,974 |
| 2024-11-07 | 2.44 | 2.66 | 2.41 | 2.59 | +5.28% | 1,153,697 | 294,409,268 |
| 2024-11-06 | 2.55 | 2.55 | 2.45 | 2.46 | -1.99% | 825,454 | 204,757,057 |
| 2024-11-05 | 2.4 | 2.56 | 2.38 | 2.51 | +3.29% | 1,117,296 | 278,124,095 |
| 2024-11-04 | 2.32 | 2.52 | 2.29 | 2.43 | +1.25% | 1,001,881 | 240,717,869 |
| 2024-11-01 | 2.29 | 2.55 | 2.23 | 2.4 | +3.45% | 1,545,348 | 374,212,108 |
| 2024-10-31 | 2.28 | 2.35 | 2.27 | 2.32 | +1.75% | 496,452 | 115,009,333 |
| 2024-10-30 | 2.23 | 2.28 | 2.22 | 2.28 | +1.79% | 376,417 | 85,000,886 |
| 2024-10-29 | 2.36 | 2.36 | 2.24 | 2.24 | -5.08% | 656,245 | 149,759,420 |
| 2024-10-28 | 2.21 | 2.41 | 2.21 | 2.36 | +7.27% | 1,074,030 | 248,583,243 |
| 2024-10-25 | 2.14 | 2.21 | 2.14 | 2.2 | +2.33% | 422,645 | 91,999,262 |
| 2024-10-24 | 2.13 | 2.19 | 2.1 | 2.15 | +0.94% | 373,310 | 79,931,323 |
| 2024-10-23 | 2.11 | 2.16 | 2.1 | 2.13 | +0.95% | 301,837 | 64,418,375 |
| 2024-10-22 | 2.08 | 2.11 | 2.07 | 2.11 | +1.44% | 290,405 | 60,887,844 |
| 2024-10-21 | 2.09 | 2.11 | 2.06 | 2.08 | -0.48% | 243,055 | 50,624,972 |
| 2024-10-18 | 2.06 | 2.11 | 2.04 | 2.09 | +0.97% | 287,620 | 59,652,736 |
| 2024-10-17 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 217,053 | 45,170,416 |
| 2024-10-16 | 2.06 | 2.1 | 2.05 | 2.08 | 0% | 229,974 | 47,655,516 |
| 2024-10-15 | 2.09 | 2.15 | 2.06 | 2.08 | 0% | 318,448 | 66,501,182 |
| 2024-10-14 | 2.05 | 2.09 | 2.02 | 2.08 | +1.96% | 225,983 | 46,549,829 |
| 2024-10-11 | 2.11 | 2.12 | 2.01 | 2.04 | -2.86% | 256,293 | 52,874,904 |
| 2024-10-10 | 2.08 | 2.16 | 2.06 | 2.1 | +0.96% | 402,871 | 84,961,220 |
| 2024-10-09 | 2.28 | 2.28 | 2.08 | 2.08 | -9.57% | 657,225 | 141,807,001 |
| 2024-10-08 | 2.39 | 2.4 | 2.2 | 2.3 | +5.5% | 972,369 | 224,574,283 |
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：