股票概览
2.89
+1.76%
+0.05
2.84
开盘价
2.9
最高价
2.81
最低价
531,709
成交量
数据更新至: 2025-03-25
技术指标
2.88
MA5 (5日均线)
2.84
MA10 (10日均线)
2.80
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 | 2.84 | 2.9 | 2.81 | 2.89 | +1.76% | 531,709 | 152,790,020 |
| 2025-03-24 | 2.87 | 2.88 | 2.79 | 2.84 | -1.39% | 630,780 | 178,672,932 |
| 2025-03-21 | 2.89 | 2.94 | 2.86 | 2.88 | -0.69% | 647,592 | 187,727,085 |
| 2025-03-20 | 2.88 | 2.92 | 2.86 | 2.9 | +0.69% | 703,534 | 203,928,008 |
| 2025-03-19 | 2.91 | 2.93 | 2.86 | 2.88 | -0.35% | 749,614 | 216,333,766 |
| 2025-03-18 | 2.82 | 2.91 | 2.79 | 2.89 | +2.48% | 962,986 | 274,495,150 |
| 2025-03-17 | 2.81 | 2.86 | 2.8 | 2.82 | +0.71% | 666,106 | 188,372,689 |
| 2025-03-14 | 2.75 | 2.8 | 2.73 | 2.8 | +1.82% | 664,466 | 184,687,617 |
| 2025-03-13 | 2.76 | 2.77 | 2.72 | 2.75 | -0.36% | 355,092 | 97,429,751 |
| 2025-03-12 | 2.76 | 2.78 | 2.74 | 2.76 | 0% | 404,552 | 111,710,623 |
| 2025-03-11 | 2.73 | 2.77 | 2.71 | 2.76 | +0.36% | 305,017 | 83,688,937 |
| 2025-03-10 | 2.76 | 2.79 | 2.73 | 2.75 | -0.36% | 308,736 | 85,015,413 |
| 2025-03-07 | 2.78 | 2.79 | 2.75 | 2.76 | -1.08% | 361,097 | 99,994,188 |
| 2025-03-06 | 2.74 | 2.79 | 2.71 | 2.79 | +2.57% | 511,003 | 141,176,193 |
| 2025-03-05 | 2.73 | 2.77 | 2.65 | 2.72 | -0.37% | 661,488 | 178,801,918 |
| 2025-03-04 | 2.73 | 2.75 | 2.72 | 2.73 | -0.36% | 281,668 | 76,947,663 |
| 2025-03-03 | 2.75 | 2.78 | 2.73 | 2.74 | -0.36% | 327,888 | 90,344,076 |
| 2025-02-28 | 2.78 | 2.81 | 2.74 | 2.75 | -1.43% | 414,127 | 114,568,969 |
| 2025-02-27 | 2.83 | 2.85 | 2.77 | 2.79 | -1.41% | 462,801 | 129,423,567 |
| 2025-02-26 | 2.77 | 2.83 | 2.77 | 2.83 | +1.8% | 605,577 | 170,002,064 |
| 2025-02-25 | 2.77 | 2.8 | 2.75 | 2.78 | -0.36% | 356,879 | 99,214,481 |
| 2025-02-24 | 2.77 | 2.81 | 2.76 | 2.79 | +1.09% | 472,634 | 131,384,851 |
| 2025-02-21 | 2.72 | 2.77 | 2.69 | 2.76 | +1.85% | 523,231 | 143,147,094 |
| 2025-02-20 | 2.74 | 2.74 | 2.7 | 2.71 | -0.73% | 358,929 | 97,530,438 |
| 2025-02-19 | 2.72 | 2.74 | 2.69 | 2.73 | 0% | 405,267 | 110,012,342 |
| 2025-02-18 | 2.81 | 2.81 | 2.72 | 2.73 | -2.15% | 528,872 | 146,178,458 |
| 2025-02-17 | 2.78 | 2.82 | 2.76 | 2.79 | +0.72% | 540,539 | 150,966,414 |
| 2025-02-14 | 2.78 | 2.8 | 2.76 | 2.77 | -0.36% | 308,719 | 85,810,320 |
| 2025-02-13 | 2.79 | 2.8 | 2.77 | 2.78 | -0.36% | 338,304 | 94,309,385 |
| 2025-02-12 | 2.77 | 2.8 | 2.75 | 2.79 | +0.36% | 303,770 | 84,405,624 |
| 2025-02-11 | 2.79 | 2.82 | 2.75 | 2.78 | -0.36% | 395,500 | 109,768,658 |
| 2025-02-10 | 2.8 | 2.83 | 2.77 | 2.79 | +0.36% | 460,215 | 128,532,921 |
| 2025-02-07 | 2.72 | 2.81 | 2.71 | 2.78 | +2.21% | 659,249 | 182,476,832 |
| 2025-02-06 | 2.67 | 2.72 | 2.64 | 2.72 | +1.87% | 344,692 | 92,675,789 |
| 2025-02-05 | 2.67 | 2.7 | 2.65 | 2.67 | +1.14% | 301,240 | 80,518,134 |
| 2025-01-27 | 2.64 | 2.7 | 2.64 | 2.64 | +0.38% | 320,529 | 85,454,437 |
| 2025-01-24 | 2.61 | 2.64 | 2.58 | 2.63 | +1.15% | 354,427 | 92,778,003 |
| 2025-01-23 | 2.63 | 2.69 | 2.6 | 2.6 | -0.38% | 371,330 | 98,201,625 |
| 2025-01-22 | 2.66 | 2.66 | 2.6 | 2.61 | -1.51% | 284,684 | 74,768,493 |
| 2025-01-21 | 2.7 | 2.71 | 2.64 | 2.65 | -1.49% | 283,124 | 75,375,665 |
| 2025-01-20 | 2.71 | 2.73 | 2.67 | 2.69 | 0% | 263,493 | 71,075,055 |
| 2025-01-17 | 2.7 | 2.72 | 2.68 | 2.69 | -0.74% | 239,995 | 64,754,234 |
| 2025-01-16 | 2.7 | 2.76 | 2.69 | 2.71 | +0.37% | 372,830 | 101,711,530 |
| 2025-01-15 | 2.73 | 2.73 | 2.66 | 2.7 | -1.1% | 349,426 | 94,005,603 |
| 2025-01-14 | 2.63 | 2.74 | 2.63 | 2.73 | +3.8% | 382,377 | 102,720,312 |
| 2025-01-13 | 2.6 | 2.64 | 2.58 | 2.63 | +0.38% | 248,657 | 64,927,241 |
| 2025-01-10 | 2.7 | 2.7 | 2.62 | 2.62 | -2.96% | 286,333 | 76,037,093 |
| 2025-01-09 | 2.7 | 2.72 | 2.67 | 2.7 | -0.37% | 259,295 | 70,020,060 |
| 2025-01-08 | 2.72 | 2.73 | 2.64 | 2.71 | -0.37% | 379,966 | 102,108,575 |
| 2025-01-07 | 2.72 | 2.73 | 2.68 | 2.72 | 0% | 265,609 | 71,990,036 |
| 2025-01-06 | 2.71 | 2.75 | 2.68 | 2.72 | +1.12% | 343,076 | 93,239,633 |
| 2025-01-03 | 2.76 | 2.77 | 2.68 | 2.69 | -2.54% | 411,293 | 112,182,063 |
| 2025-01-02 | 2.83 | 2.84 | 2.72 | 2.76 | -2.13% | 448,192 | 125,070,007 |
| 2024-12-31 | 2.9 | 2.93 | 2.82 | 2.82 | -2.76% | 367,372 | 105,291,908 |
| 2024-12-30 | 2.94 | 2.95 | 2.87 | 2.9 | -1.69% | 373,605 | 108,203,095 |
| 2024-12-27 | 2.9 | 2.98 | 2.89 | 2.95 | +2.08% | 444,239 | 130,956,540 |
| 2024-12-26 | 2.89 | 2.92 | 2.88 | 2.89 | 0% | 251,936 | 72,972,424 |
| 2024-12-25 | 2.94 | 2.94 | 2.85 | 2.89 | -1.03% | 377,476 | 108,822,971 |
| 2024-12-24 | 2.9 | 2.95 | 2.9 | 2.92 | +0.69% | 311,099 | 90,996,545 |
| 2024-12-23 | 2.97 | 2.98 | 2.89 | 2.9 | -2.68% | 559,639 | 163,806,591 |
| 2024-12-20 | 2.97 | 2.99 | 2.95 | 2.98 | +0.34% | 354,955 | 105,537,074 |
| 2024-12-19 | 2.98 | 3 | 2.94 | 2.97 | -1% | 472,316 | 139,947,626 |
| 2024-12-18 | 3.01 | 3.08 | 2.99 | 3 | -0.33% | 475,479 | 144,287,909 |
| 2024-12-17 | 3.09 | 3.09 | 2.99 | 3.01 | -2.27% | 593,088 | 179,402,614 |
| 2024-12-16 | 3.1 | 3.14 | 3.06 | 3.08 | -0.65% | 596,480 | 184,737,805 |
| 2024-12-13 | 3.17 | 3.17 | 3.08 | 3.1 | -2.21% | 789,357 | 245,743,113 |
| 2024-12-12 | 3.17 | 3.19 | 3.13 | 3.17 | -0.31% | 595,294 | 188,143,357 |
| 2024-12-11 | 3.12 | 3.2 | 3.11 | 3.18 | +1.92% | 717,593 | 227,597,547 |
| 2024-12-10 | 3.21 | 3.23 | 3.11 | 3.12 | -0.64% | 831,576 | 263,021,676 |
| 2024-12-09 | 3.17 | 3.24 | 3.1 | 3.14 | -0.32% | 969,861 | 306,350,670 |
| 2024-12-06 | 3.03 | 3.2 | 3.02 | 3.15 | +3.96% | 1,299,038 | 404,360,403 |
| 2024-12-05 | 2.99 | 3.03 | 2.98 | 3.03 | +1% | 439,636 | 132,238,893 |
| 2024-12-04 | 3.06 | 3.07 | 2.98 | 3 | -1.96% | 513,942 | 155,141,985 |
| 2024-12-03 | 3.04 | 3.12 | 3.01 | 3.06 | +0.99% | 702,887 | 214,775,916 |
| 2024-12-02 | 2.95 | 3.04 | 2.94 | 3.03 | +2.02% | 656,901 | 196,864,308 |
| 2024-11-29 | 2.95 | 2.99 | 2.91 | 2.97 | +0.68% | 487,193 | 144,089,477 |
| 2024-11-28 | 2.93 | 2.98 | 2.93 | 2.95 | +0.34% | 434,577 | 128,432,043 |
| 2024-11-27 | 2.9 | 2.94 | 2.83 | 2.94 | +1.38% | 437,504 | 126,042,450 |
| 2024-11-26 | 2.91 | 2.94 | 2.88 | 2.9 | -0.68% | 280,378 | 81,539,908 |
| 2024-11-25 | 2.91 | 2.94 | 2.86 | 2.92 | +0.34% | 405,296 | 117,572,041 |
| 2024-11-22 | 3.01 | 3.02 | 2.9 | 2.91 | -3.32% | 528,434 | 157,017,590 |
| 2024-11-21 | 3.05 | 3.07 | 2.99 | 3.01 | -1.31% | 463,016 | 139,775,946 |
| 2024-11-20 | 3.04 | 3.06 | 2.99 | 3.05 | +0.33% | 579,578 | 175,382,627 |
| 2024-11-19 | 3.09 | 3.09 | 2.95 | 3.04 | -0.33% | 725,441 | 217,215,878 |
| 2024-11-18 | 2.96 | 3.12 | 2.96 | 3.05 | +3.74% | 1,039,538 | 317,673,735 |
| 2024-11-15 | 2.99 | 3.04 | 2.93 | 2.94 | -2.33% | 633,175 | 188,676,344 |
| 2024-11-14 | 3.1 | 3.11 | 2.99 | 3.01 | -2.9% | 700,969 | 212,615,365 |
| 2024-11-13 | 3.13 | 3.15 | 3.05 | 3.1 | -1.9% | 818,979 | 253,154,696 |
| 2024-11-12 | 3.28 | 3.28 | 3.11 | 3.16 | -3.36% | 1,227,552 | 392,047,894 |
| 2024-11-11 | 3.18 | 3.33 | 3.17 | 3.27 | +2.83% | 1,126,410 | 365,158,090 |
| 2024-11-08 | 3.23 | 3.27 | 3.16 | 3.18 | -1.24% | 1,106,183 | 355,993,464 |
| 2024-11-07 | 3.08 | 3.28 | 3.06 | 3.22 | +3.21% | 1,395,685 | 443,516,891 |
| 2024-11-06 | 3.16 | 3.18 | 3.09 | 3.12 | -1.58% | 1,050,448 | 328,978,212 |
| 2024-11-05 | 3.08 | 3.19 | 3.08 | 3.17 | +1.93% | 1,215,424 | 382,169,001 |
| 2024-11-04 | 3.09 | 3.15 | 3.05 | 3.11 | -0.32% | 1,048,283 | 323,792,546 |
| 2024-11-01 | 3.27 | 3.29 | 3.1 | 3.12 | -2.19% | 2,143,008 | 682,753,502 |
| 2024-10-31 | 2.97 | 3.19 | 2.96 | 3.19 | +10% | 2,427,481 | 755,875,687 |
| 2024-10-30 | 2.86 | 2.95 | 2.85 | 2.9 | +0.69% | 601,831 | 174,847,939 |
| 2024-10-29 | 3 | 3.07 | 2.87 | 2.88 | -3.03% | 991,635 | 291,996,726 |
| 2024-10-28 | 2.96 | 2.98 | 2.89 | 2.97 | +1.37% | 905,453 | 265,269,132 |
| 2024-10-25 | 2.79 | 2.95 | 2.78 | 2.93 | +5.02% | 1,134,475 | 328,323,528 |
| 2024-10-24 | 2.83 | 2.83 | 2.77 | 2.79 | -1.76% | 577,357 | 161,208,933 |
| 2024-10-23 | 2.8 | 2.89 | 2.75 | 2.84 | +1.79% | 1,105,581 | 311,345,592 |
| 2024-10-22 | 2.74 | 2.79 | 2.71 | 2.79 | +2.2% | 628,305 | 172,682,046 |
| 2024-10-21 | 2.73 | 2.8 | 2.69 | 2.73 | +1.49% | 788,590 | 216,705,460 |
| 2024-10-18 | 2.61 | 2.74 | 2.58 | 2.69 | +3.07% | 872,591 | 231,249,423 |
| 2024-10-17 | 2.67 | 2.69 | 2.61 | 2.61 | -1.88% | 493,013 | 130,419,293 |
| 2024-10-16 | 2.64 | 2.7 | 2.63 | 2.66 | -0.75% | 556,874 | 148,385,174 |
| 2024-10-15 | 2.73 | 2.73 | 2.67 | 2.68 | -2.19% | 679,847 | 183,655,129 |
| 2024-10-14 | 2.76 | 2.77 | 2.67 | 2.74 | +0.37% | 693,833 | 188,760,957 |
| 2024-10-11 | 2.89 | 2.89 | 2.69 | 2.73 | -4.88% | 700,754 | 194,118,838 |
| 2024-10-10 | 2.89 | 2.99 | 2.86 | 2.87 | -0.69% | 803,913 | 234,511,239 |
| 2024-10-09 | 3.14 | 3.14 | 2.88 | 2.89 | -9.4% | 1,213,019 | 364,753,740 |
| 2024-10-08 | 3.22 | 3.22 | 3.04 | 3.19 | +8.87% | 1,844,640 | 582,448,884 |
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：