股票概览
3.1
+9.93%
+0.28
2.8
开盘价
3.1
最高价
2.77
最低价
963,990
成交量
数据更新至: 2025-03-25
技术指标
2.88
MA5 (5日均线)
2.81
MA10 (10日均线)
2.77
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 | 2.8 | 3.1 | 2.77 | 3.1 | +9.93% | 963,990 | 289,044,952 |
| 2025-03-24 | 2.92 | 2.95 | 2.77 | 2.82 | -3.09% | 888,923 | 251,273,197 |
| 2025-03-21 | 2.85 | 3.02 | 2.84 | 2.91 | +3.19% | 1,212,958 | 355,802,268 |
| 2025-03-20 | 2.73 | 2.92 | 2.72 | 2.82 | +3.3% | 901,018 | 254,191,300 |
| 2025-03-19 | 2.73 | 2.75 | 2.72 | 2.73 | -0.36% | 260,333 | 71,098,323 |
| 2025-03-18 | 2.77 | 2.78 | 2.73 | 2.74 | -0.72% | 274,302 | 75,293,921 |
| 2025-03-17 | 2.78 | 2.81 | 2.76 | 2.76 | -0.36% | 369,779 | 102,724,567 |
| 2025-03-14 | 2.69 | 2.78 | 2.68 | 2.77 | +2.59% | 550,816 | 150,878,441 |
| 2025-03-13 | 2.74 | 2.74 | 2.68 | 2.7 | -1.1% | 371,195 | 100,219,133 |
| 2025-03-12 | 2.76 | 2.78 | 2.73 | 2.73 | -1.09% | 255,397 | 70,092,372 |
| 2025-03-11 | 2.7 | 2.76 | 2.69 | 2.76 | +1.47% | 320,350 | 87,557,351 |
| 2025-03-10 | 2.73 | 2.75 | 2.71 | 2.72 | -0.37% | 304,094 | 83,022,602 |
| 2025-03-07 | 2.73 | 2.78 | 2.7 | 2.73 | 0% | 373,611 | 102,356,882 |
| 2025-03-06 | 2.73 | 2.74 | 2.69 | 2.73 | +0.37% | 336,557 | 91,548,590 |
| 2025-03-05 | 2.74 | 2.75 | 2.68 | 2.72 | -0.73% | 374,180 | 101,247,824 |
| 2025-03-04 | 2.7 | 2.75 | 2.68 | 2.74 | +1.48% | 321,392 | 87,417,996 |
| 2025-03-03 | 2.71 | 2.74 | 2.69 | 2.7 | -0.37% | 342,524 | 93,107,869 |
| 2025-02-28 | 2.75 | 2.77 | 2.7 | 2.71 | -2.17% | 331,830 | 90,489,410 |
| 2025-02-27 | 2.8 | 2.82 | 2.72 | 2.77 | -1.07% | 371,035 | 102,477,898 |
| 2025-02-26 | 2.75 | 2.81 | 2.75 | 2.8 | +1.45% | 307,863 | 85,742,826 |
| 2025-02-25 | 2.77 | 2.81 | 2.74 | 2.76 | -0.72% | 298,915 | 82,898,348 |
| 2025-02-24 | 2.76 | 2.82 | 2.74 | 2.78 | +1.09% | 406,191 | 113,250,588 |
| 2025-02-21 | 2.75 | 2.76 | 2.71 | 2.75 | +0.36% | 258,376 | 70,778,586 |
| 2025-02-20 | 2.77 | 2.77 | 2.72 | 2.74 | -1.08% | 298,417 | 81,697,841 |
| 2025-02-19 | 2.7 | 2.77 | 2.69 | 2.77 | +2.59% | 346,004 | 95,139,292 |
| 2025-02-18 | 2.78 | 2.78 | 2.69 | 2.7 | -2.88% | 314,783 | 86,103,353 |
| 2025-02-17 | 2.74 | 2.8 | 2.72 | 2.78 | +1.83% | 391,134 | 108,262,037 |
| 2025-02-14 | 2.75 | 2.76 | 2.71 | 2.73 | -0.73% | 276,238 | 75,460,931 |
| 2025-02-13 | 2.76 | 2.79 | 2.75 | 2.75 | -0.36% | 315,885 | 87,365,791 |
| 2025-02-12 | 2.75 | 2.76 | 2.72 | 2.76 | +0.73% | 236,547 | 64,864,918 |
| 2025-02-11 | 2.78 | 2.79 | 2.71 | 2.74 | -0.72% | 289,317 | 79,033,847 |
| 2025-02-10 | 2.74 | 2.8 | 2.73 | 2.76 | +1.1% | 390,221 | 107,886,184 |
| 2025-02-07 | 2.72 | 2.75 | 2.69 | 2.73 | +0.37% | 400,145 | 109,110,385 |
| 2025-02-06 | 2.67 | 2.72 | 2.64 | 2.72 | +1.87% | 295,837 | 79,624,730 |
| 2025-02-05 | 2.65 | 2.7 | 2.63 | 2.67 | +1.52% | 354,371 | 94,630,563 |
| 2025-01-27 | 2.67 | 2.72 | 2.63 | 2.63 | -1.5% | 268,169 | 71,375,066 |
| 2025-01-24 | 2.63 | 2.68 | 2.61 | 2.67 | +1.52% | 298,954 | 79,272,254 |
| 2025-01-23 | 2.66 | 2.72 | 2.62 | 2.63 | -0.38% | 383,289 | 102,519,725 |
| 2025-01-22 | 2.65 | 2.65 | 2.61 | 2.64 | -0.75% | 254,825 | 67,044,525 |
| 2025-01-21 | 2.69 | 2.69 | 2.63 | 2.66 | -0.37% | 303,278 | 80,408,857 |
| 2025-01-20 | 2.73 | 2.74 | 2.62 | 2.67 | -2.2% | 579,654 | 154,988,647 |
| 2025-01-17 | 2.74 | 2.76 | 2.71 | 2.73 | -0.36% | 259,414 | 70,977,612 |
| 2025-01-16 | 2.73 | 2.8 | 2.72 | 2.74 | +0.74% | 308,279 | 85,083,859 |
| 2025-01-15 | 2.78 | 2.78 | 2.7 | 2.72 | -2.16% | 317,879 | 86,769,617 |
| 2025-01-14 | 2.7 | 2.79 | 2.69 | 2.78 | +3.35% | 346,552 | 95,121,328 |
| 2025-01-13 | 2.65 | 2.72 | 2.62 | 2.69 | +1.13% | 323,465 | 86,663,371 |
| 2025-01-10 | 2.72 | 2.75 | 2.65 | 2.66 | -2.21% | 242,503 | 65,371,647 |
| 2025-01-09 | 2.71 | 2.75 | 2.68 | 2.72 | 0% | 262,944 | 71,553,016 |
| 2025-01-08 | 2.76 | 2.77 | 2.66 | 2.72 | -1.81% | 413,047 | 111,824,148 |
| 2025-01-07 | 2.75 | 2.78 | 2.7 | 2.77 | +0.36% | 366,816 | 100,454,363 |
| 2025-01-06 | 2.74 | 2.76 | 2.7 | 2.76 | +0.36% | 388,943 | 106,565,439 |
| 2025-01-03 | 2.83 | 2.85 | 2.73 | 2.75 | -2.48% | 451,190 | 125,634,292 |
| 2025-01-02 | 2.91 | 2.93 | 2.79 | 2.82 | -3.09% | 430,057 | 122,943,107 |
| 2024-12-31 | 3 | 3.02 | 2.9 | 2.91 | -2.68% | 353,327 | 103,930,298 |
| 2024-12-30 | 3.04 | 3.05 | 2.96 | 2.99 | -1.32% | 343,359 | 102,383,107 |
| 2024-12-27 | 2.97 | 3.06 | 2.96 | 3.03 | +2.02% | 346,114 | 104,935,191 |
| 2024-12-26 | 2.97 | 2.99 | 2.95 | 2.97 | -0.34% | 240,727 | 71,361,080 |
| 2024-12-25 | 3.04 | 3.04 | 2.95 | 2.98 | -1.97% | 436,177 | 130,112,489 |
| 2024-12-24 | 3.04 | 3.07 | 3.01 | 3.04 | +0.33% | 273,697 | 83,133,070 |
| 2024-12-23 | 3.08 | 3.09 | 3.02 | 3.03 | -1.62% | 359,375 | 109,577,787 |
| 2024-12-20 | 3.15 | 3.16 | 3.07 | 3.08 | -2.22% | 414,174 | 128,012,243 |
| 2024-12-19 | 3.11 | 3.17 | 3.1 | 3.15 | 0% | 330,696 | 103,812,926 |
| 2024-12-18 | 3.16 | 3.2 | 3.14 | 3.15 | +0.32% | 302,587 | 95,906,449 |
| 2024-12-17 | 3.16 | 3.19 | 3.12 | 3.14 | -0.95% | 373,528 | 117,651,144 |
| 2024-12-16 | 3.18 | 3.21 | 3.15 | 3.17 | 0% | 337,937 | 107,310,792 |
| 2024-12-13 | 3.27 | 3.27 | 3.17 | 3.17 | -3.35% | 448,456 | 143,508,791 |
| 2024-12-12 | 3.29 | 3.29 | 3.25 | 3.28 | -0.61% | 299,399 | 97,960,525 |
| 2024-12-11 | 3.24 | 3.31 | 3.22 | 3.3 | +1.85% | 464,459 | 152,599,044 |
| 2024-12-10 | 3.35 | 3.38 | 3.24 | 3.24 | -0.61% | 580,981 | 191,187,509 |
| 2024-12-09 | 3.3 | 3.39 | 3.22 | 3.26 | -0.91% | 555,851 | 182,343,389 |
| 2024-12-06 | 3.22 | 3.3 | 3.21 | 3.29 | +2.49% | 461,846 | 150,654,245 |
| 2024-12-05 | 3.17 | 3.22 | 3.16 | 3.21 | +0.94% | 332,593 | 106,086,095 |
| 2024-12-04 | 3.2 | 3.23 | 3.15 | 3.18 | -0.93% | 333,456 | 106,411,985 |
| 2024-12-03 | 3.22 | 3.24 | 3.16 | 3.21 | 0% | 364,737 | 116,587,074 |
| 2024-12-02 | 3.12 | 3.24 | 3.12 | 3.21 | +2.88% | 533,543 | 170,955,957 |
| 2024-11-29 | 3.08 | 3.14 | 3.04 | 3.12 | +0.97% | 430,905 | 133,700,811 |
| 2024-11-28 | 3.1 | 3.13 | 3.08 | 3.09 | -0.32% | 320,280 | 99,486,912 |
| 2024-11-27 | 3.05 | 3.1 | 3 | 3.1 | +1.31% | 410,297 | 125,066,866 |
| 2024-11-26 | 3.07 | 3.11 | 3.04 | 3.06 | -0.33% | 300,400 | 92,307,142 |
| 2024-11-25 | 3.07 | 3.09 | 3.02 | 3.07 | 0% | 431,006 | 131,580,564 |
| 2024-11-22 | 3.18 | 3.19 | 3.06 | 3.07 | -3.46% | 462,876 | 144,867,317 |
| 2024-11-21 | 3.2 | 3.21 | 3.14 | 3.18 | -0.31% | 428,865 | 135,878,612 |
| 2024-11-20 | 3.19 | 3.21 | 3.16 | 3.19 | +0.31% | 468,380 | 149,127,584 |
| 2024-11-19 | 3.2 | 3.2 | 3.1 | 3.18 | 0% | 652,035 | 205,309,097 |
| 2024-11-18 | 3.19 | 3.3 | 3.15 | 3.18 | -0.63% | 656,511 | 211,497,475 |
| 2024-11-15 | 3.26 | 3.3 | 3.18 | 3.2 | -2.44% | 601,514 | 194,439,802 |
| 2024-11-14 | 3.38 | 3.38 | 3.26 | 3.28 | -2.96% | 587,212 | 194,493,222 |
| 2024-11-13 | 3.35 | 3.41 | 3.33 | 3.38 | +0.3% | 546,688 | 183,934,786 |
| 2024-11-12 | 3.52 | 3.52 | 3.34 | 3.37 | -4.26% | 927,412 | 315,871,457 |
| 2024-11-11 | 3.56 | 3.64 | 3.48 | 3.52 | -1.68% | 905,171 | 318,673,139 |
| 2024-11-08 | 3.62 | 3.72 | 3.52 | 3.58 | -0.28% | 1,339,090 | 482,825,479 |
| 2024-11-07 | 3.36 | 3.68 | 3.35 | 3.59 | +6.21% | 1,727,367 | 610,693,548 |
| 2024-11-06 | 3.35 | 3.43 | 3.29 | 3.38 | +1.2% | 937,835 | 314,693,243 |
| 2024-11-05 | 3.2 | 3.36 | 3.19 | 3.34 | +3.73% | 1,019,877 | 337,466,873 |
| 2024-11-04 | 3.17 | 3.28 | 3.13 | 3.22 | +1.9% | 584,440 | 187,480,821 |
| 2024-11-01 | 3.19 | 3.23 | 3.13 | 3.16 | -1.25% | 682,646 | 217,050,454 |
| 2024-10-31 | 3.14 | 3.22 | 3.13 | 3.2 | +1.27% | 731,741 | 233,196,490 |
| 2024-10-30 | 3.1 | 3.2 | 3.08 | 3.16 | +1.61% | 556,457 | 175,714,492 |
| 2024-10-29 | 3.23 | 3.23 | 3.1 | 3.11 | -4.01% | 658,308 | 207,484,548 |
| 2024-10-28 | 3.09 | 3.24 | 3.08 | 3.24 | +5.19% | 1,044,981 | 333,795,004 |
| 2024-10-25 | 3.07 | 3.1 | 3.06 | 3.08 | +0.33% | 404,765 | 124,533,220 |
| 2024-10-24 | 3.04 | 3.08 | 3.03 | 3.07 | +0.33% | 407,693 | 124,530,948 |
| 2024-10-23 | 3.01 | 3.11 | 2.99 | 3.06 | +2% | 700,125 | 214,495,020 |
| 2024-10-22 | 2.98 | 3.03 | 2.96 | 3 | +0.67% | 444,997 | 133,249,249 |
| 2024-10-21 | 2.99 | 3.03 | 2.96 | 2.98 | -0.33% | 605,980 | 181,266,917 |
| 2024-10-18 | 2.92 | 3.04 | 2.88 | 2.99 | +1.7% | 770,022 | 227,353,603 |
| 2024-10-17 | 3.02 | 3.03 | 2.93 | 2.94 | -2% | 606,900 | 180,492,047 |
| 2024-10-16 | 2.99 | 3.07 | 2.97 | 3 | -0.66% | 640,588 | 193,210,902 |
| 2024-10-15 | 3.08 | 3.12 | 3.01 | 3.02 | -2.58% | 633,381 | 193,916,116 |
| 2024-10-14 | 3.09 | 3.15 | 3.04 | 3.1 | +0.98% | 822,569 | 254,834,124 |
| 2024-10-11 | 3.19 | 3.21 | 3.05 | 3.07 | -6.97% | 1,124,311 | 350,259,102 |
| 2024-10-10 | 3.15 | 3.51 | 2.95 | 3.3 | +2.17% | 2,294,951 | 734,759,423 |
| 2024-10-09 | 3.3 | 3.4 | 3.06 | 3.23 | +2.87% | 3,230,729 | 1,048,359,933 |
| 2024-10-08 | 3.14 | 3.14 | 3.14 | 3.14 | +10.18% | 273,181 | 85,778,850 |
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：