股票概览
2.72
+0.37%
+0.01
2.7
开盘价
2.74
最高价
2.66
最低价
108,000
成交量
数据更新至: 2025-03-25
技术指标
2.80
MA5 (5日均线)
2.81
MA10 (10日均线)
2.81
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 | 2.7 | 2.74 | 2.66 | 2.72 | +0.37% | 108,000 | 29,201,928 |
| 2025-03-24 | 2.87 | 2.88 | 2.66 | 2.71 | -5.57% | 294,092 | 80,742,131 |
| 2025-03-21 | 2.85 | 2.9 | 2.84 | 2.87 | +0.35% | 192,764 | 55,375,498 |
| 2025-03-20 | 2.82 | 2.87 | 2.81 | 2.86 | +1.42% | 140,215 | 39,976,640 |
| 2025-03-19 | 2.84 | 2.85 | 2.81 | 2.82 | -0.7% | 92,472 | 26,121,464 |
| 2025-03-18 | 2.86 | 2.87 | 2.81 | 2.84 | -0.7% | 105,131 | 29,780,430 |
| 2025-03-17 | 2.82 | 2.87 | 2.82 | 2.86 | +1.06% | 125,914 | 35,946,052 |
| 2025-03-14 | 2.78 | 2.83 | 2.77 | 2.83 | +1.8% | 186,935 | 52,374,333 |
| 2025-03-13 | 2.79 | 2.8 | 2.75 | 2.78 | -0.36% | 98,570 | 27,301,797 |
| 2025-03-12 | 2.78 | 2.81 | 2.78 | 2.79 | 0% | 84,449 | 23,619,369 |
| 2025-03-11 | 2.77 | 2.79 | 2.75 | 2.79 | 0% | 96,693 | 26,765,958 |
| 2025-03-10 | 2.78 | 2.83 | 2.77 | 2.79 | +0.72% | 126,838 | 35,547,492 |
| 2025-03-07 | 2.81 | 2.81 | 2.76 | 2.77 | -1.42% | 102,634 | 28,559,025 |
| 2025-03-06 | 2.78 | 2.81 | 2.76 | 2.81 | +1.44% | 123,372 | 34,436,352 |
| 2025-03-05 | 2.83 | 2.84 | 2.75 | 2.77 | -2.12% | 139,172 | 38,636,124 |
| 2025-03-04 | 2.82 | 2.85 | 2.78 | 2.83 | +0.71% | 113,494 | 31,920,973 |
| 2025-03-03 | 2.81 | 2.87 | 2.8 | 2.81 | 0% | 132,060 | 37,397,715 |
| 2025-02-28 | 2.85 | 2.86 | 2.8 | 2.81 | -1.06% | 137,196 | 38,782,523 |
| 2025-02-27 | 2.86 | 2.92 | 2.81 | 2.84 | -1.05% | 121,727 | 34,697,886 |
| 2025-02-26 | 2.83 | 2.88 | 2.82 | 2.87 | +1.41% | 127,216 | 36,427,236 |
| 2025-02-25 | 2.86 | 2.87 | 2.82 | 2.83 | -1.74% | 114,940 | 32,622,354 |
| 2025-02-24 | 2.79 | 2.97 | 2.78 | 2.88 | +2.49% | 250,067 | 72,175,358 |
| 2025-02-21 | 2.86 | 2.86 | 2.79 | 2.81 | -1.75% | 164,292 | 46,135,045 |
| 2025-02-20 | 2.84 | 2.87 | 2.8 | 2.86 | +0.7% | 117,153 | 33,162,493 |
| 2025-02-19 | 2.83 | 2.87 | 2.81 | 2.84 | +0.71% | 117,119 | 33,187,248 |
| 2025-02-18 | 2.92 | 2.93 | 2.81 | 2.82 | -3.42% | 144,644 | 41,358,539 |
| 2025-02-17 | 2.89 | 2.96 | 2.87 | 2.92 | +1.39% | 175,957 | 51,310,861 |
| 2025-02-14 | 2.93 | 2.96 | 2.86 | 2.88 | -1.71% | 129,297 | 37,422,344 |
| 2025-02-13 | 2.9 | 2.96 | 2.88 | 2.93 | +1.03% | 161,126 | 47,216,176 |
| 2025-02-12 | 2.88 | 2.93 | 2.86 | 2.9 | +0.35% | 102,890 | 29,780,913 |
| 2025-02-11 | 2.93 | 2.98 | 2.86 | 2.89 | -1.7% | 130,905 | 37,786,697 |
| 2025-02-10 | 2.89 | 2.94 | 2.86 | 2.94 | +3.16% | 172,561 | 50,269,321 |
| 2025-02-07 | 2.77 | 2.88 | 2.76 | 2.85 | +2.89% | 196,785 | 55,767,548 |
| 2025-02-06 | 2.75 | 2.78 | 2.69 | 2.77 | +0.36% | 132,042 | 36,217,932 |
| 2025-02-05 | 2.75 | 2.79 | 2.73 | 2.76 | +1.1% | 107,061 | 29,546,000 |
| 2025-01-27 | 2.72 | 2.9 | 2.72 | 2.73 | +1.11% | 195,182 | 54,368,488 |
| 2025-01-24 | 2.7 | 2.72 | 2.66 | 2.7 | 0% | 139,888 | 37,577,892 |
| 2025-01-23 | 2.72 | 2.8 | 2.7 | 2.7 | -0.74% | 155,396 | 42,915,973 |
| 2025-01-22 | 2.72 | 2.75 | 2.68 | 2.72 | -0.73% | 110,565 | 29,947,598 |
| 2025-01-21 | 2.84 | 2.85 | 2.72 | 2.74 | -3.18% | 157,166 | 43,418,446 |
| 2025-01-20 | 2.82 | 2.86 | 2.72 | 2.83 | +0.35% | 157,421 | 44,146,508 |
| 2025-01-17 | 2.85 | 2.85 | 2.78 | 2.82 | -0.7% | 89,587 | 25,196,633 |
| 2025-01-16 | 2.83 | 2.9 | 2.82 | 2.84 | +0.35% | 118,283 | 33,828,780 |
| 2025-01-15 | 2.84 | 2.86 | 2.78 | 2.83 | -1.05% | 107,278 | 30,253,522 |
| 2025-01-14 | 2.79 | 2.86 | 2.78 | 2.86 | +2.51% | 126,482 | 35,803,997 |
| 2025-01-13 | 2.75 | 2.8 | 2.69 | 2.79 | +0.72% | 91,105 | 25,102,014 |
| 2025-01-10 | 2.86 | 2.89 | 2.77 | 2.77 | -3.82% | 97,948 | 27,682,967 |
| 2025-01-09 | 2.89 | 2.93 | 2.86 | 2.88 | +0.35% | 121,531 | 35,094,709 |
| 2025-01-08 | 2.9 | 2.91 | 2.78 | 2.87 | -1.03% | 134,309 | 38,207,084 |
| 2025-01-07 | 2.86 | 2.9 | 2.82 | 2.9 | +1.75% | 122,803 | 35,144,915 |
| 2025-01-06 | 2.84 | 2.86 | 2.74 | 2.85 | +1.06% | 136,755 | 38,522,611 |
| 2025-01-03 | 2.98 | 2.98 | 2.81 | 2.82 | -5.37% | 189,669 | 54,828,802 |
| 2025-01-02 | 3.02 | 3.08 | 2.95 | 2.98 | -1% | 150,794 | 45,463,764 |
| 2024-12-31 | 3.08 | 3.12 | 3.01 | 3.01 | -2.27% | 121,538 | 37,065,058 |
| 2024-12-30 | 3.15 | 3.15 | 3.04 | 3.08 | -2.22% | 154,440 | 47,412,582 |
| 2024-12-27 | 3.11 | 3.2 | 3.07 | 3.15 | +2.27% | 157,033 | 49,651,640 |
| 2024-12-26 | 3.12 | 3.15 | 3.07 | 3.08 | -1.28% | 102,214 | 31,677,207 |
| 2024-12-25 | 3.22 | 3.24 | 3.05 | 3.12 | -2.5% | 144,719 | 45,122,759 |
| 2024-12-24 | 3.19 | 3.23 | 3.14 | 3.2 | +0.31% | 125,537 | 39,964,555 |
| 2024-12-23 | 3.33 | 3.34 | 3.17 | 3.19 | -4.2% | 191,284 | 61,733,161 |
| 2024-12-20 | 3.36 | 3.38 | 3.32 | 3.33 | -1.19% | 132,614 | 44,276,335 |
| 2024-12-19 | 3.33 | 3.49 | 3.3 | 3.37 | +0.6% | 182,742 | 61,791,933 |
| 2024-12-18 | 3.41 | 3.42 | 3.33 | 3.35 | -0.59% | 99,258 | 33,471,525 |
| 2024-12-17 | 3.51 | 3.53 | 3.35 | 3.37 | -4.26% | 202,537 | 69,027,084 |
| 2024-12-16 | 3.57 | 3.59 | 3.51 | 3.52 | -1.12% | 140,665 | 49,723,575 |
| 2024-12-13 | 3.68 | 3.68 | 3.55 | 3.56 | -3.26% | 222,248 | 79,791,430 |
| 2024-12-12 | 3.71 | 3.73 | 3.64 | 3.68 | -0.27% | 154,505 | 56,775,415 |
| 2024-12-11 | 3.59 | 3.7 | 3.56 | 3.69 | +2.5% | 262,328 | 96,137,833 |
| 2024-12-10 | 3.8 | 3.8 | 3.59 | 3.6 | -0.83% | 278,710 | 101,871,416 |
| 2024-12-09 | 3.68 | 3.8 | 3.59 | 3.63 | -1.09% | 256,085 | 93,976,911 |
| 2024-12-06 | 3.52 | 3.69 | 3.51 | 3.67 | +4.56% | 336,941 | 122,328,807 |
| 2024-12-05 | 3.47 | 3.51 | 3.46 | 3.51 | +0.57% | 124,481 | 43,451,765 |
| 2024-12-04 | 3.58 | 3.58 | 3.46 | 3.49 | -3.06% | 174,100 | 61,250,397 |
| 2024-12-03 | 3.59 | 3.6 | 3.52 | 3.6 | +0.56% | 223,825 | 79,886,964 |
| 2024-12-02 | 3.5 | 3.61 | 3.45 | 3.58 | +1.99% | 247,537 | 88,362,466 |
| 2024-11-29 | 3.49 | 3.65 | 3.46 | 3.51 | +2.03% | 336,237 | 118,636,750 |
| 2024-11-28 | 3.42 | 3.49 | 3.42 | 3.44 | +0.58% | 189,543 | 65,563,935 |
| 2024-11-27 | 3.4 | 3.42 | 3.28 | 3.42 | +0.88% | 197,391 | 66,167,855 |
| 2024-11-26 | 3.43 | 3.45 | 3.36 | 3.39 | -1.17% | 142,205 | 48,339,927 |
| 2024-11-25 | 3.44 | 3.47 | 3.36 | 3.43 | +0.59% | 175,278 | 59,694,049 |
| 2024-11-22 | 3.55 | 3.58 | 3.41 | 3.41 | -4.21% | 208,563 | 73,123,205 |
| 2024-11-21 | 3.56 | 3.59 | 3.51 | 3.56 | -0.84% | 177,155 | 63,013,715 |
| 2024-11-20 | 3.54 | 3.61 | 3.51 | 3.59 | +0.84% | 182,692 | 65,093,700 |
| 2024-11-19 | 3.62 | 3.65 | 3.46 | 3.56 | -0.56% | 265,312 | 93,335,498 |
| 2024-11-18 | 3.58 | 3.7 | 3.46 | 3.58 | -0.28% | 310,386 | 111,616,663 |
| 2024-11-15 | 3.73 | 3.79 | 3.57 | 3.59 | -4.27% | 289,736 | 106,270,016 |
| 2024-11-14 | 3.73 | 3.8 | 3.68 | 3.75 | 0% | 285,517 | 106,761,000 |
| 2024-11-13 | 3.78 | 3.82 | 3.68 | 3.75 | -1.57% | 299,550 | 111,821,891 |
| 2024-11-12 | 3.96 | 3.97 | 3.76 | 3.81 | -3.3% | 450,306 | 172,998,465 |
| 2024-11-11 | 3.98 | 4.03 | 3.84 | 3.94 | +0.77% | 475,513 | 186,315,622 |
| 2024-11-08 | 4.15 | 4.19 | 3.91 | 3.91 | -3.46% | 662,525 | 264,799,611 |
| 2024-11-07 | 3.82 | 4.2 | 3.75 | 4.05 | +5.74% | 878,253 | 350,646,461 |
| 2024-11-06 | 3.99 | 4.03 | 3.8 | 3.83 | -4.01% | 669,711 | 257,853,060 |
| 2024-11-05 | 3.79 | 4.01 | 3.77 | 3.99 | +6.12% | 690,737 | 272,859,771 |
| 2024-11-04 | 3.8 | 3.84 | 3.68 | 3.76 | -1.05% | 369,497 | 137,456,367 |
| 2024-11-01 | 3.9 | 4.04 | 3.68 | 3.8 | -3.8% | 707,695 | 270,666,848 |
| 2024-10-31 | 3.94 | 4.05 | 3.84 | 3.95 | 0% | 831,335 | 328,508,265 |
| 2024-10-30 | 3.98 | 4.14 | 3.9 | 3.95 | -4.59% | 830,737 | 329,804,577 |
| 2024-10-29 | 4.31 | 4.46 | 4.13 | 4.14 | +0.24% | 1,399,871 | 599,613,552 |
| 2024-10-28 | 3.76 | 4.13 | 3.66 | 4.13 | +10.13% | 1,001,420 | 397,075,424 |
| 2024-10-25 | 3.62 | 3.76 | 3.59 | 3.75 | +5.04% | 740,536 | 272,590,103 |
| 2024-10-24 | 3.59 | 3.73 | 3.53 | 3.57 | -3.25% | 676,453 | 241,494,164 |
| 2024-10-23 | 3.93 | 3.98 | 3.69 | 3.69 | -5.87% | 1,030,658 | 386,223,469 |
| 2024-10-22 | 3.99 | 4.14 | 3.86 | 3.92 | -5.31% | 1,277,712 | 505,020,369 |
| 2024-10-21 | 4.18 | 4.54 | 4.04 | 4.14 | +0.24% | 2,198,463 | 948,646,829 |
| 2024-10-18 | 3.75 | 4.13 | 3.44 | 4.13 | +10.13% | 2,249,743 | 881,072,175 |
| 2024-10-17 | 3.75 | 3.75 | 3.75 | 3.75 | +9.97% | 79,123 | 29,671,163 |
| 2024-10-16 | 3.41 | 3.41 | 3.41 | 3.41 | +10% | 163,084 | 55,611,511 |
| 2024-10-15 | 2.94 | 3.1 | 2.89 | 3.1 | +9.93% | 685,064 | 207,490,407 |
| 2024-10-14 | 2.7 | 2.82 | 2.66 | 2.82 | +10.16% | 494,715 | 136,305,848 |
| 2024-10-11 | 2.65 | 2.65 | 2.54 | 2.56 | -3.03% | 123,018 | 31,972,644 |
| 2024-10-10 | 2.56 | 2.7 | 2.53 | 2.64 | +2.72% | 221,238 | 58,245,822 |
| 2024-10-09 | 2.77 | 2.78 | 2.53 | 2.57 | -8.54% | 281,369 | 74,416,386 |
| 2024-10-08 | 2.98 | 2.99 | 2.69 | 2.81 | +3.31% | 403,524 | 114,488,092 |
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：