股票概览
2.73
+0.74%
+0.02
2.71
开盘价
2.76
最高价
2.69
最低价
294,085
成交量
数据更新至: 2025-03-25
技术指标
2.73
MA5 (5日均线)
2.71
MA10 (10日均线)
2.69
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 | 2.71 | 2.76 | 2.69 | 2.73 | +0.74% | 294,085 | 80,267,147 |
| 2025-03-24 | 2.75 | 2.77 | 2.68 | 2.71 | -1.45% | 545,755 | 147,714,353 |
| 2025-03-21 | 2.74 | 2.81 | 2.74 | 2.75 | 0% | 590,906 | 163,927,721 |
| 2025-03-20 | 2.72 | 2.78 | 2.71 | 2.75 | +1.1% | 498,750 | 137,204,383 |
| 2025-03-19 | 2.71 | 2.75 | 2.7 | 2.72 | 0% | 352,146 | 95,804,203 |
| 2025-03-18 | 2.74 | 2.75 | 2.71 | 2.72 | -0.37% | 343,663 | 93,551,327 |
| 2025-03-17 | 2.71 | 2.79 | 2.71 | 2.73 | +1.11% | 622,080 | 170,861,153 |
| 2025-03-14 | 2.66 | 2.7 | 2.64 | 2.7 | +1.89% | 504,604 | 135,254,267 |
| 2025-03-13 | 2.67 | 2.68 | 2.63 | 2.65 | -0.38% | 319,952 | 84,651,053 |
| 2025-03-12 | 2.68 | 2.7 | 2.66 | 2.66 | -0.75% | 308,753 | 82,527,772 |
| 2025-03-11 | 2.65 | 2.68 | 2.63 | 2.68 | +0.75% | 306,463 | 81,488,292 |
| 2025-03-10 | 2.65 | 2.67 | 2.63 | 2.66 | +0.76% | 293,502 | 77,958,406 |
| 2025-03-07 | 2.64 | 2.68 | 2.63 | 2.64 | -0.38% | 278,864 | 73,992,355 |
| 2025-03-06 | 2.63 | 2.66 | 2.61 | 2.65 | +0.76% | 326,415 | 86,228,847 |
| 2025-03-05 | 2.67 | 2.67 | 2.6 | 2.63 | -1.5% | 420,479 | 110,481,011 |
| 2025-03-04 | 2.63 | 2.73 | 2.62 | 2.67 | +1.52% | 491,438 | 131,156,002 |
| 2025-03-03 | 2.66 | 2.69 | 2.63 | 2.63 | -1.13% | 310,883 | 82,657,849 |
| 2025-02-28 | 2.7 | 2.7 | 2.65 | 2.66 | -1.48% | 339,993 | 90,866,468 |
| 2025-02-27 | 2.71 | 2.74 | 2.66 | 2.7 | 0% | 339,119 | 91,296,083 |
| 2025-02-26 | 2.62 | 2.71 | 2.62 | 2.7 | +3.05% | 556,827 | 148,985,036 |
| 2025-02-25 | 2.6 | 2.65 | 2.59 | 2.62 | 0% | 349,008 | 91,632,479 |
| 2025-02-24 | 2.6 | 2.64 | 2.58 | 2.62 | +0.77% | 418,478 | 109,620,470 |
| 2025-02-21 | 2.63 | 2.64 | 2.58 | 2.6 | -1.14% | 415,696 | 108,144,685 |
| 2025-02-20 | 2.64 | 2.65 | 2.61 | 2.63 | -0.38% | 297,626 | 78,264,684 |
| 2025-02-19 | 2.64 | 2.65 | 2.62 | 2.64 | +0.38% | 292,231 | 77,075,230 |
| 2025-02-18 | 2.7 | 2.7 | 2.63 | 2.63 | -2.59% | 383,708 | 102,065,916 |
| 2025-02-17 | 2.69 | 2.72 | 2.67 | 2.7 | +1.12% | 355,204 | 95,653,142 |
| 2025-02-14 | 2.7 | 2.71 | 2.65 | 2.67 | -0.74% | 331,871 | 88,796,711 |
| 2025-02-13 | 2.69 | 2.72 | 2.68 | 2.69 | -0.37% | 372,861 | 100,607,348 |
| 2025-02-12 | 2.71 | 2.74 | 2.67 | 2.7 | -0.37% | 363,313 | 97,993,445 |
| 2025-02-11 | 2.71 | 2.73 | 2.66 | 2.71 | +1.5% | 481,042 | 129,574,571 |
| 2025-02-10 | 2.66 | 2.71 | 2.66 | 2.67 | +0.38% | 497,588 | 133,344,557 |
| 2025-02-07 | 2.59 | 2.69 | 2.58 | 2.66 | +2.7% | 689,292 | 182,363,696 |
| 2025-02-06 | 2.58 | 2.6 | 2.53 | 2.59 | 0% | 470,639 | 120,976,468 |
| 2025-02-05 | 2.53 | 2.62 | 2.52 | 2.59 | +1.57% | 640,994 | 165,754,876 |
| 2025-01-27 | 2.56 | 2.65 | 2.55 | 2.55 | -9.89% | 1,297,192 | 334,640,601 |
| 2025-01-24 | 2.83 | 2.85 | 2.79 | 2.83 | +0.71% | 472,915 | 133,551,346 |
| 2025-01-23 | 2.8 | 2.89 | 2.78 | 2.81 | -1.75% | 1,079,355 | 305,516,101 |
| 2025-01-22 | 2.71 | 2.98 | 2.65 | 2.86 | +5.54% | 1,494,735 | 423,681,993 |
| 2025-01-21 | 2.75 | 2.76 | 2.7 | 2.71 | -1.09% | 282,103 | 76,841,687 |
| 2025-01-20 | 2.74 | 2.77 | 2.72 | 2.74 | +0.37% | 298,695 | 82,066,628 |
| 2025-01-17 | 2.75 | 2.76 | 2.72 | 2.73 | -0.73% | 268,863 | 73,663,770 |
| 2025-01-16 | 2.72 | 2.78 | 2.71 | 2.75 | +1.48% | 457,865 | 125,971,869 |
| 2025-01-15 | 2.73 | 2.74 | 2.68 | 2.71 | -0.73% | 326,751 | 88,375,990 |
| 2025-01-14 | 2.65 | 2.74 | 2.64 | 2.73 | +3.41% | 480,329 | 129,486,296 |
| 2025-01-13 | 2.63 | 2.66 | 2.6 | 2.64 | +0.38% | 331,795 | 87,393,867 |
| 2025-01-10 | 2.68 | 2.69 | 2.63 | 2.63 | -1.5% | 350,967 | 93,344,278 |
| 2025-01-09 | 2.68 | 2.69 | 2.66 | 2.67 | -0.74% | 329,351 | 88,160,109 |
| 2025-01-08 | 2.7 | 2.71 | 2.63 | 2.69 | -0.74% | 499,055 | 133,331,753 |
| 2025-01-07 | 2.71 | 2.72 | 2.66 | 2.71 | 0% | 480,244 | 129,316,841 |
| 2025-01-06 | 2.7 | 2.74 | 2.66 | 2.71 | +0.37% | 419,588 | 113,350,183 |
| 2025-01-03 | 2.77 | 2.79 | 2.69 | 2.7 | -2.53% | 548,678 | 150,230,336 |
| 2025-01-02 | 2.85 | 2.87 | 2.75 | 2.77 | -2.46% | 509,324 | 143,572,578 |
| 2024-12-31 | 2.9 | 2.93 | 2.84 | 2.84 | -2.07% | 477,467 | 137,341,412 |
| 2024-12-30 | 2.93 | 2.94 | 2.88 | 2.9 | -1.02% | 422,206 | 122,265,475 |
| 2024-12-27 | 2.89 | 2.95 | 2.88 | 2.93 | +1.74% | 453,195 | 132,479,728 |
| 2024-12-26 | 2.91 | 2.94 | 2.88 | 2.88 | -1.03% | 409,187 | 118,851,059 |
| 2024-12-25 | 2.98 | 2.99 | 2.89 | 2.91 | -2.02% | 606,288 | 177,058,294 |
| 2024-12-24 | 2.97 | 2.99 | 2.95 | 2.97 | 0% | 416,310 | 123,604,636 |
| 2024-12-23 | 3.05 | 3.06 | 2.95 | 2.97 | -2.62% | 560,743 | 167,885,098 |
| 2024-12-20 | 3.07 | 3.1 | 3.03 | 3.05 | -0.65% | 503,810 | 154,147,947 |
| 2024-12-19 | 3.05 | 3.08 | 3.03 | 3.07 | -0.65% | 459,575 | 140,521,751 |
| 2024-12-18 | 3.13 | 3.17 | 3.08 | 3.09 | +0.65% | 553,633 | 172,463,998 |
| 2024-12-17 | 3.18 | 3.19 | 3.05 | 3.07 | -3.15% | 736,455 | 227,383,121 |
| 2024-12-16 | 3.17 | 3.21 | 3.15 | 3.17 | 0% | 645,179 | 204,654,060 |
| 2024-12-13 | 3.23 | 3.27 | 3.16 | 3.17 | -2.46% | 915,690 | 293,270,732 |
| 2024-12-12 | 3.23 | 3.28 | 3.19 | 3.25 | +0.62% | 827,303 | 267,669,889 |
| 2024-12-11 | 3.17 | 3.27 | 3.15 | 3.23 | +2.54% | 1,006,835 | 325,444,902 |
| 2024-12-10 | 3.26 | 3.28 | 3.14 | 3.15 | -0.94% | 1,096,794 | 350,944,616 |
| 2024-12-09 | 3.3 | 3.43 | 3.16 | 3.18 | +0.32% | 1,634,393 | 535,188,653 |
| 2024-12-06 | 3.06 | 3.17 | 3.05 | 3.17 | +3.59% | 961,685 | 300,518,651 |
| 2024-12-05 | 3.03 | 3.06 | 3.02 | 3.06 | +0.99% | 386,532 | 117,641,668 |
| 2024-12-04 | 3.08 | 3.1 | 3.01 | 3.03 | -1.94% | 533,483 | 162,984,406 |
| 2024-12-03 | 3.1 | 3.11 | 3.05 | 3.09 | -0.32% | 504,175 | 155,030,989 |
| 2024-12-02 | 3.03 | 3.11 | 3.03 | 3.1 | +2.31% | 648,427 | 199,879,398 |
| 2024-11-29 | 3.01 | 3.04 | 2.98 | 3.03 | +1% | 505,683 | 152,400,284 |
| 2024-11-28 | 2.98 | 3.03 | 2.98 | 3 | +0.67% | 554,764 | 166,927,618 |
| 2024-11-27 | 2.94 | 3 | 2.88 | 2.98 | +1.36% | 544,308 | 159,337,968 |
| 2024-11-26 | 2.95 | 2.98 | 2.93 | 2.94 | 0% | 413,319 | 122,167,844 |
| 2024-11-25 | 2.94 | 2.98 | 2.89 | 2.94 | -0.34% | 585,797 | 171,549,476 |
| 2024-11-22 | 3.02 | 3.12 | 2.94 | 2.95 | -1.34% | 852,802 | 258,138,082 |
| 2024-11-21 | 3 | 3.02 | 2.96 | 2.99 | -0.66% | 422,158 | 126,222,804 |
| 2024-11-20 | 2.99 | 3.04 | 2.97 | 3.01 | +0.67% | 568,708 | 170,877,462 |
| 2024-11-19 | 2.97 | 3.01 | 2.92 | 2.99 | +0.34% | 610,083 | 180,807,240 |
| 2024-11-18 | 2.94 | 3.06 | 2.94 | 2.98 | +2.76% | 976,936 | 293,767,134 |
| 2024-11-15 | 2.95 | 3 | 2.9 | 2.9 | -2.03% | 581,859 | 171,922,724 |
| 2024-11-14 | 3.05 | 3.06 | 2.96 | 2.96 | -3.27% | 556,895 | 166,767,023 |
| 2024-11-13 | 3.08 | 3.12 | 3.02 | 3.06 | -0.97% | 664,608 | 203,400,032 |
| 2024-11-12 | 3.2 | 3.22 | 3.07 | 3.09 | -3.44% | 1,029,176 | 321,898,056 |
| 2024-11-11 | 3.13 | 3.33 | 3.13 | 3.2 | +2.56% | 1,127,870 | 361,489,735 |
| 2024-11-08 | 3.17 | 3.19 | 3.08 | 3.12 | -0.95% | 816,889 | 255,426,658 |
| 2024-11-07 | 3.08 | 3.16 | 3.06 | 3.15 | +1.61% | 815,365 | 254,701,313 |
| 2024-11-06 | 3.04 | 3.19 | 3.04 | 3.1 | +2.31% | 1,271,081 | 395,953,994 |
| 2024-11-05 | 2.92 | 3.03 | 2.91 | 3.03 | +3.41% | 853,507 | 255,523,525 |
| 2024-11-04 | 2.92 | 2.93 | 2.88 | 2.93 | 0% | 417,104 | 121,291,157 |
| 2024-11-01 | 2.97 | 3 | 2.9 | 2.93 | -1.68% | 662,674 | 194,889,674 |
| 2024-10-31 | 2.95 | 3.03 | 2.93 | 2.98 | +1.36% | 895,375 | 267,827,032 |
| 2024-10-30 | 2.84 | 3.05 | 2.83 | 2.94 | +3.52% | 1,219,086 | 358,385,772 |
| 2024-10-29 | 2.93 | 2.94 | 2.83 | 2.84 | -2.74% | 689,184 | 197,978,843 |
| 2024-10-28 | 2.84 | 2.92 | 2.82 | 2.92 | +1.39% | 726,998 | 209,480,887 |
| 2024-10-25 | 2.82 | 2.89 | 2.81 | 2.88 | +2.13% | 557,476 | 159,714,984 |
| 2024-10-24 | 2.81 | 2.83 | 2.79 | 2.82 | 0% | 381,310 | 107,056,964 |
| 2024-10-23 | 2.79 | 2.85 | 2.78 | 2.82 | +0.71% | 566,160 | 159,747,900 |
| 2024-10-22 | 2.77 | 2.8 | 2.75 | 2.8 | +0.72% | 445,487 | 123,851,417 |
| 2024-10-21 | 2.8 | 2.81 | 2.76 | 2.78 | -0.36% | 480,348 | 133,652,606 |
| 2024-10-18 | 2.72 | 2.82 | 2.7 | 2.79 | +2.57% | 697,526 | 192,350,803 |
| 2024-10-17 | 2.79 | 2.81 | 2.72 | 2.72 | -2.51% | 488,414 | 134,811,771 |
| 2024-10-16 | 2.76 | 2.82 | 2.74 | 2.79 | +0.72% | 459,206 | 128,098,026 |
| 2024-10-15 | 2.79 | 2.82 | 2.75 | 2.77 | -1.07% | 509,926 | 142,244,664 |
| 2024-10-14 | 2.79 | 2.82 | 2.76 | 2.8 | +1.08% | 519,095 | 144,804,105 |
| 2024-10-11 | 2.87 | 2.87 | 2.75 | 2.77 | -3.15% | 608,907 | 170,850,222 |
| 2024-10-10 | 2.83 | 2.92 | 2.77 | 2.86 | +1.78% | 842,218 | 240,664,111 |
| 2024-10-09 | 3.01 | 3.01 | 2.81 | 2.81 | -7.57% | 1,172,288 | 339,186,380 |
| 2024-10-08 | 3.16 | 3.17 | 2.91 | 3.04 | +5.56% | 1,982,740 | 603,116,909 |
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：