股票概览
3.01
+2.03%
+0.06
2.95
开盘价
3.05
最高价
2.93
最低价
909,484
成交量
数据更新至: 2025-03-25
技术指标
2.95
MA5 (5日均线)
2.92
MA10 (10日均线)
2.86
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 | 2.95 | 3.05 | 2.93 | 3.01 | +2.03% | 909,484 | 273,087,865 |
| 2025-03-24 | 2.88 | 2.99 | 2.86 | 2.95 | +2.08% | 909,776 | 266,025,874 |
| 2025-03-21 | 2.92 | 2.95 | 2.87 | 2.89 | -1.37% | 591,289 | 172,065,535 |
| 2025-03-20 | 2.95 | 2.98 | 2.92 | 2.93 | -0.68% | 474,487 | 139,858,033 |
| 2025-03-19 | 2.94 | 2.97 | 2.91 | 2.95 | +0.68% | 614,578 | 180,842,754 |
| 2025-03-18 | 2.9 | 2.98 | 2.88 | 2.93 | +1.74% | 880,167 | 258,427,695 |
| 2025-03-17 | 2.91 | 2.94 | 2.88 | 2.88 | -1.37% | 606,124 | 176,029,331 |
| 2025-03-14 | 2.91 | 2.98 | 2.88 | 2.92 | +2.1% | 895,517 | 261,539,490 |
| 2025-03-13 | 2.87 | 2.89 | 2.83 | 2.86 | -0.35% | 395,978 | 112,914,232 |
| 2025-03-12 | 2.88 | 2.9 | 2.86 | 2.87 | -0.35% | 434,961 | 125,110,615 |
| 2025-03-11 | 2.83 | 2.88 | 2.8 | 2.88 | +1.05% | 588,859 | 167,415,646 |
| 2025-03-10 | 2.84 | 2.86 | 2.81 | 2.85 | +0.71% | 499,985 | 141,683,918 |
| 2025-03-07 | 2.82 | 2.87 | 2.8 | 2.83 | +0.71% | 721,861 | 205,595,520 |
| 2025-03-06 | 2.8 | 2.83 | 2.79 | 2.81 | +0.72% | 567,242 | 159,683,233 |
| 2025-03-05 | 2.76 | 2.79 | 2.72 | 2.79 | +1.09% | 432,252 | 119,080,946 |
| 2025-03-04 | 2.73 | 2.77 | 2.71 | 2.76 | +1.47% | 421,376 | 115,670,578 |
| 2025-03-03 | 2.71 | 2.77 | 2.71 | 2.72 | +0.37% | 535,884 | 146,828,077 |
| 2025-02-28 | 2.76 | 2.77 | 2.7 | 2.71 | -2.17% | 482,317 | 131,901,657 |
| 2025-02-27 | 2.8 | 2.81 | 2.74 | 2.77 | -1.07% | 481,333 | 133,359,236 |
| 2025-02-26 | 2.77 | 2.82 | 2.77 | 2.8 | +1.08% | 541,973 | 151,712,689 |
| 2025-02-25 | 2.79 | 2.8 | 2.76 | 2.77 | -0.72% | 375,837 | 104,548,975 |
| 2025-02-24 | 2.79 | 2.82 | 2.78 | 2.79 | -0.36% | 502,278 | 140,718,831 |
| 2025-02-21 | 2.81 | 2.83 | 2.78 | 2.8 | -0.36% | 468,108 | 130,989,617 |
| 2025-02-20 | 2.8 | 2.82 | 2.78 | 2.81 | 0% | 385,366 | 108,096,357 |
| 2025-02-19 | 2.81 | 2.82 | 2.79 | 2.81 | 0% | 353,165 | 99,121,524 |
| 2025-02-18 | 2.86 | 2.86 | 2.8 | 2.81 | -1.4% | 464,784 | 131,493,752 |
| 2025-02-17 | 2.87 | 2.87 | 2.83 | 2.85 | -1.04% | 446,005 | 127,062,393 |
| 2025-02-14 | 2.88 | 2.89 | 2.84 | 2.88 | +0.35% | 499,668 | 143,232,400 |
| 2025-02-13 | 2.88 | 2.9 | 2.86 | 2.87 | -0.35% | 327,777 | 94,363,982 |
| 2025-02-12 | 2.89 | 2.89 | 2.84 | 2.88 | -0.69% | 508,889 | 145,952,736 |
| 2025-02-11 | 2.92 | 2.94 | 2.89 | 2.9 | 0% | 590,715 | 172,032,786 |
| 2025-02-10 | 2.9 | 2.93 | 2.88 | 2.9 | +0.35% | 413,583 | 120,072,416 |
| 2025-02-07 | 2.85 | 2.92 | 2.84 | 2.89 | +1.05% | 561,963 | 162,242,316 |
| 2025-02-06 | 2.84 | 2.86 | 2.82 | 2.86 | +0.35% | 462,933 | 131,587,368 |
| 2025-02-05 | 2.82 | 2.85 | 2.8 | 2.85 | +2.15% | 562,057 | 159,100,799 |
| 2025-01-27 | 2.8 | 2.84 | 2.78 | 2.79 | -0.71% | 476,811 | 134,155,897 |
| 2025-01-24 | 2.77 | 2.81 | 2.76 | 2.81 | +1.81% | 353,666 | 98,646,778 |
| 2025-01-23 | 2.79 | 2.83 | 2.76 | 2.76 | -0.72% | 413,118 | 115,737,353 |
| 2025-01-22 | 2.79 | 2.8 | 2.76 | 2.78 | -0.36% | 302,644 | 84,077,219 |
| 2025-01-21 | 2.8 | 2.82 | 2.77 | 2.79 | -0.36% | 275,829 | 76,935,181 |
| 2025-01-20 | 2.83 | 2.86 | 2.79 | 2.8 | -1.06% | 472,097 | 132,670,944 |
| 2025-01-17 | 2.81 | 2.85 | 2.77 | 2.83 | +0.71% | 467,685 | 131,832,713 |
| 2025-01-16 | 2.76 | 2.85 | 2.76 | 2.81 | +1.81% | 688,518 | 193,617,815 |
| 2025-01-15 | 2.79 | 2.83 | 2.73 | 2.76 | -1.08% | 498,100 | 137,710,631 |
| 2025-01-14 | 2.76 | 2.81 | 2.74 | 2.79 | +1.09% | 518,250 | 143,800,662 |
| 2025-01-13 | 2.69 | 2.77 | 2.67 | 2.76 | +2.22% | 466,696 | 127,701,596 |
| 2025-01-10 | 2.75 | 2.78 | 2.7 | 2.7 | -1.46% | 385,306 | 105,399,387 |
| 2025-01-09 | 2.75 | 2.76 | 2.72 | 2.74 | 0% | 268,543 | 73,629,256 |
| 2025-01-08 | 2.8 | 2.8 | 2.69 | 2.74 | -1.79% | 480,491 | 131,477,272 |
| 2025-01-07 | 2.74 | 2.8 | 2.72 | 2.79 | +1.45% | 458,324 | 126,751,100 |
| 2025-01-06 | 2.69 | 2.78 | 2.67 | 2.75 | +1.85% | 554,196 | 151,483,658 |
| 2025-01-03 | 2.72 | 2.81 | 2.69 | 2.7 | -0.74% | 667,728 | 183,469,959 |
| 2025-01-02 | 2.77 | 2.81 | 2.7 | 2.72 | -2.16% | 526,228 | 145,110,082 |
| 2024-12-31 | 2.85 | 2.87 | 2.77 | 2.78 | -2.8% | 459,511 | 129,136,800 |
| 2024-12-30 | 2.89 | 2.9 | 2.83 | 2.86 | -1.04% | 385,805 | 110,126,111 |
| 2024-12-27 | 2.88 | 2.92 | 2.87 | 2.89 | +0.35% | 386,809 | 112,319,753 |
| 2024-12-26 | 2.86 | 2.9 | 2.85 | 2.88 | +0.7% | 296,847 | 85,604,015 |
| 2024-12-25 | 2.92 | 2.93 | 2.84 | 2.86 | -2.39% | 445,476 | 127,834,428 |
| 2024-12-24 | 2.91 | 2.93 | 2.89 | 2.93 | +0.69% | 339,148 | 98,727,989 |
| 2024-12-23 | 2.98 | 2.99 | 2.9 | 2.91 | -2.35% | 545,232 | 160,147,755 |
| 2024-12-20 | 3.01 | 3.02 | 2.98 | 2.98 | -1.32% | 394,044 | 118,062,107 |
| 2024-12-19 | 3.01 | 3.03 | 2.98 | 3.02 | -0.66% | 436,938 | 131,227,418 |
| 2024-12-18 | 3.04 | 3.08 | 3.03 | 3.04 | -0.33% | 421,906 | 128,799,239 |
| 2024-12-17 | 3.08 | 3.11 | 3.04 | 3.05 | -1.29% | 527,044 | 161,654,884 |
| 2024-12-16 | 3.1 | 3.12 | 3.07 | 3.09 | -0.32% | 494,113 | 152,988,585 |
| 2024-12-13 | 3.2 | 3.2 | 3.1 | 3.1 | -3.73% | 823,338 | 257,494,223 |
| 2024-12-12 | 3.21 | 3.25 | 3.17 | 3.22 | +0.63% | 657,678 | 211,249,841 |
| 2024-12-11 | 3.15 | 3.25 | 3.13 | 3.2 | +1.59% | 783,387 | 251,311,112 |
| 2024-12-10 | 3.2 | 3.23 | 3.14 | 3.15 | +0.32% | 828,776 | 264,124,028 |
| 2024-12-09 | 3.18 | 3.26 | 3.11 | 3.14 | -0.95% | 716,572 | 227,918,624 |
| 2024-12-06 | 3.07 | 3.18 | 3.07 | 3.17 | +2.92% | 824,628 | 257,972,344 |
| 2024-12-05 | 3.05 | 3.08 | 3.03 | 3.08 | +0.98% | 410,170 | 125,569,023 |
| 2024-12-04 | 3.1 | 3.11 | 3.04 | 3.05 | -1.61% | 437,032 | 134,199,170 |
| 2024-12-03 | 3.11 | 3.13 | 3.06 | 3.1 | -0.64% | 485,417 | 149,806,817 |
| 2024-12-02 | 3.05 | 3.14 | 3.05 | 3.12 | +1.96% | 553,480 | 171,480,648 |
| 2024-11-29 | 3.03 | 3.08 | 2.99 | 3.06 | +1.32% | 543,052 | 165,347,271 |
| 2024-11-28 | 3.01 | 3.05 | 3 | 3.02 | 0% | 448,158 | 135,759,610 |
| 2024-11-27 | 3.01 | 3.02 | 2.92 | 3.02 | +0.33% | 528,845 | 156,999,584 |
| 2024-11-26 | 2.99 | 3.06 | 2.98 | 3.01 | 0% | 563,832 | 170,162,447 |
| 2024-11-25 | 3.01 | 3.07 | 2.97 | 3.01 | +0.33% | 632,188 | 190,525,560 |
| 2024-11-22 | 3.09 | 3.16 | 3 | 3 | -2.6% | 930,610 | 287,595,391 |
| 2024-11-21 | 3.08 | 3.11 | 3.05 | 3.08 | 0% | 500,310 | 153,978,018 |
| 2024-11-20 | 3.07 | 3.09 | 3.04 | 3.08 | 0% | 481,959 | 147,865,616 |
| 2024-11-19 | 3.04 | 3.08 | 3.01 | 3.08 | +1.99% | 598,430 | 182,377,789 |
| 2024-11-18 | 3.08 | 3.11 | 3 | 3.02 | +0.33% | 804,726 | 246,142,236 |
| 2024-11-15 | 3.06 | 3.1 | 3 | 3.01 | -1.95% | 639,651 | 195,219,633 |
| 2024-11-14 | 3.14 | 3.17 | 3.06 | 3.07 | -2.85% | 599,233 | 186,420,136 |
| 2024-11-13 | 3.15 | 3.22 | 3.13 | 3.16 | 0% | 554,116 | 175,435,528 |
| 2024-11-12 | 3.24 | 3.26 | 3.13 | 3.16 | -3.07% | 775,229 | 248,264,992 |
| 2024-11-11 | 3.3 | 3.3 | 3.21 | 3.26 | -0.91% | 760,120 | 246,416,264 |
| 2024-11-08 | 3.42 | 3.43 | 3.27 | 3.29 | -2.08% | 1,049,772 | 349,992,786 |
| 2024-11-07 | 3.24 | 3.36 | 3.16 | 3.36 | +0.3% | 1,139,527 | 372,782,837 |
| 2024-11-06 | 3.29 | 3.42 | 3.25 | 3.35 | +2.45% | 1,288,103 | 430,005,251 |
| 2024-11-05 | 3.16 | 3.28 | 3.14 | 3.27 | +3.48% | 943,233 | 304,392,224 |
| 2024-11-04 | 3.16 | 3.18 | 3.1 | 3.16 | +0.32% | 688,323 | 216,277,234 |
| 2024-11-01 | 3.11 | 3.23 | 3.1 | 3.15 | +0.96% | 1,258,782 | 398,244,494 |
| 2024-10-31 | 3.22 | 3.23 | 3.06 | 3.12 | -6.02% | 1,515,722 | 475,394,060 |
| 2024-10-30 | 3.29 | 3.36 | 3.26 | 3.32 | +0.3% | 586,815 | 194,056,460 |
| 2024-10-29 | 3.35 | 3.39 | 3.29 | 3.31 | -1.19% | 619,242 | 206,000,426 |
| 2024-10-28 | 3.26 | 3.36 | 3.25 | 3.35 | +1.82% | 695,813 | 231,887,761 |
| 2024-10-25 | 3.27 | 3.32 | 3.26 | 3.29 | +0.3% | 588,605 | 193,299,098 |
| 2024-10-24 | 3.26 | 3.29 | 3.21 | 3.28 | -0.61% | 643,002 | 208,989,069 |
| 2024-10-23 | 3.28 | 3.34 | 3.22 | 3.3 | +1.85% | 933,245 | 306,534,161 |
| 2024-10-22 | 3.26 | 3.28 | 3.18 | 3.24 | -1.52% | 906,432 | 292,730,403 |
| 2024-10-21 | 3.24 | 3.36 | 3.23 | 3.29 | +5.11% | 1,491,738 | 492,005,596 |
| 2024-10-18 | 3.07 | 3.17 | 3.06 | 3.13 | +2.29% | 870,009 | 270,798,655 |
| 2024-10-17 | 3.09 | 3.11 | 3.05 | 3.06 | -0.97% | 512,269 | 157,935,898 |
| 2024-10-16 | 3.02 | 3.11 | 3.01 | 3.09 | +1.64% | 598,471 | 183,880,760 |
| 2024-10-15 | 3.11 | 3.12 | 3.03 | 3.04 | -2.25% | 613,913 | 188,510,381 |
| 2024-10-14 | 3.07 | 3.13 | 3.02 | 3.11 | +2.64% | 822,048 | 253,841,954 |
| 2024-10-11 | 3.17 | 3.17 | 3 | 3.03 | -1.3% | 773,974 | 236,554,760 |
| 2024-10-10 | 3.01 | 3.13 | 2.98 | 3.07 | +2.33% | 953,935 | 292,514,540 |
| 2024-10-09 | 3.19 | 3.24 | 3 | 3 | -7.98% | 1,392,921 | 431,040,602 |
| 2024-10-08 | 3.54 | 3.54 | 3.15 | 3.26 | +1.24% | 1,921,512 | 638,950,908 |
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：