股票概览
2.67
+0.75%
+0.02
2.65
开盘价
2.68
最高价
2.62
最低价
178,344
成交量
数据更新至: 2025-03-25
技术指标
2.72
MA5 (5日均线)
2.74
MA10 (10日均线)
2.73
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 | 2.65 | 2.68 | 2.62 | 2.67 | +0.75% | 178,344 | 47,387,341 |
| 2025-03-24 | 2.73 | 2.74 | 2.6 | 2.65 | -2.93% | 463,688 | 123,112,082 |
| 2025-03-21 | 2.78 | 2.8 | 2.72 | 2.73 | -1.8% | 301,551 | 83,034,650 |
| 2025-03-20 | 2.75 | 2.82 | 2.75 | 2.78 | +0.36% | 421,979 | 117,917,592 |
| 2025-03-19 | 2.77 | 2.8 | 2.73 | 2.77 | 0% | 258,760 | 71,688,868 |
| 2025-03-18 | 2.79 | 2.8 | 2.75 | 2.77 | -0.36% | 231,694 | 64,150,930 |
| 2025-03-17 | 2.78 | 2.81 | 2.76 | 2.78 | +0.36% | 327,155 | 91,170,881 |
| 2025-03-14 | 2.72 | 2.77 | 2.69 | 2.77 | +1.84% | 391,361 | 107,441,111 |
| 2025-03-13 | 2.74 | 2.75 | 2.68 | 2.72 | -1.09% | 302,943 | 82,051,679 |
| 2025-03-12 | 2.73 | 2.77 | 2.72 | 2.75 | +1.1% | 341,888 | 93,962,349 |
| 2025-03-11 | 2.66 | 2.72 | 2.65 | 2.72 | +1.12% | 282,378 | 75,898,221 |
| 2025-03-10 | 2.67 | 2.72 | 2.67 | 2.69 | +0.75% | 229,185 | 61,733,488 |
| 2025-03-07 | 2.71 | 2.72 | 2.66 | 2.67 | -1.84% | 311,438 | 83,492,508 |
| 2025-03-06 | 2.68 | 2.73 | 2.66 | 2.72 | +2.26% | 314,977 | 84,919,941 |
| 2025-03-05 | 2.71 | 2.72 | 2.62 | 2.66 | -1.85% | 358,999 | 95,089,841 |
| 2025-03-04 | 2.71 | 2.72 | 2.67 | 2.71 | -0.73% | 267,201 | 72,033,673 |
| 2025-03-03 | 2.73 | 2.8 | 2.71 | 2.73 | +0.37% | 406,368 | 111,837,191 |
| 2025-02-28 | 2.78 | 2.83 | 2.71 | 2.72 | -2.86% | 443,289 | 122,392,911 |
| 2025-02-27 | 2.86 | 2.88 | 2.75 | 2.8 | -2.1% | 575,565 | 161,064,545 |
| 2025-02-26 | 2.77 | 2.86 | 2.77 | 2.86 | +2.88% | 626,332 | 177,500,231 |
| 2025-02-25 | 2.77 | 2.83 | 2.74 | 2.78 | -0.71% | 422,725 | 118,031,004 |
| 2025-02-24 | 2.76 | 2.82 | 2.73 | 2.8 | +1.82% | 467,475 | 130,209,360 |
| 2025-02-21 | 2.75 | 2.79 | 2.7 | 2.75 | 0% | 414,218 | 113,894,386 |
| 2025-02-20 | 2.76 | 2.77 | 2.72 | 2.75 | -0.36% | 277,303 | 76,157,996 |
| 2025-02-19 | 2.71 | 2.77 | 2.7 | 2.76 | +1.47% | 304,639 | 83,451,263 |
| 2025-02-18 | 2.83 | 2.84 | 2.71 | 2.72 | -3.55% | 454,903 | 126,395,054 |
| 2025-02-17 | 2.78 | 2.86 | 2.76 | 2.82 | +1.44% | 484,823 | 136,604,598 |
| 2025-02-14 | 2.81 | 2.85 | 2.76 | 2.78 | -0.71% | 373,976 | 104,808,110 |
| 2025-02-13 | 2.82 | 2.85 | 2.8 | 2.8 | -1.06% | 296,362 | 83,560,864 |
| 2025-02-12 | 2.8 | 2.83 | 2.78 | 2.83 | +0.71% | 302,992 | 84,977,783 |
| 2025-02-11 | 2.88 | 2.89 | 2.77 | 2.81 | -1.75% | 330,157 | 92,461,522 |
| 2025-02-10 | 2.86 | 2.88 | 2.81 | 2.86 | +1.06% | 509,606 | 144,992,312 |
| 2025-02-07 | 2.72 | 2.87 | 2.71 | 2.83 | +3.66% | 641,047 | 180,602,170 |
| 2025-02-06 | 2.65 | 2.73 | 2.62 | 2.73 | +3.02% | 363,241 | 97,300,286 |
| 2025-02-05 | 2.65 | 2.68 | 2.61 | 2.65 | +1.53% | 290,344 | 77,033,945 |
| 2025-01-27 | 2.67 | 2.71 | 2.6 | 2.61 | -2.25% | 250,825 | 66,249,318 |
| 2025-01-24 | 2.63 | 2.69 | 2.59 | 2.67 | +1.52% | 330,689 | 87,917,867 |
| 2025-01-23 | 2.67 | 2.74 | 2.63 | 2.63 | -0.75% | 332,590 | 89,241,494 |
| 2025-01-22 | 2.68 | 2.68 | 2.63 | 2.65 | -1.49% | 245,150 | 64,943,997 |
| 2025-01-21 | 2.76 | 2.77 | 2.68 | 2.69 | -1.82% | 329,455 | 89,065,641 |
| 2025-01-20 | 2.75 | 2.8 | 2.68 | 2.74 | -0.72% | 361,168 | 99,394,881 |
| 2025-01-17 | 2.78 | 2.8 | 2.74 | 2.76 | -1.08% | 315,623 | 87,138,065 |
| 2025-01-16 | 2.72 | 2.89 | 2.72 | 2.79 | +1.45% | 556,272 | 156,136,413 |
| 2025-01-15 | 2.73 | 2.82 | 2.66 | 2.75 | +1.1% | 585,385 | 160,129,633 |
| 2025-01-14 | 2.61 | 2.73 | 2.59 | 2.72 | +4.62% | 467,319 | 124,813,167 |
| 2025-01-13 | 2.61 | 2.62 | 2.54 | 2.6 | -1.14% | 336,251 | 87,151,421 |
| 2025-01-10 | 2.75 | 2.77 | 2.63 | 2.63 | -4.71% | 432,934 | 116,621,374 |
| 2025-01-09 | 2.72 | 2.81 | 2.72 | 2.76 | +0.36% | 376,250 | 104,117,438 |
| 2025-01-08 | 2.8 | 2.82 | 2.68 | 2.75 | -2.14% | 539,681 | 148,220,910 |
| 2025-01-07 | 2.78 | 2.81 | 2.73 | 2.81 | +0.72% | 503,007 | 139,413,148 |
| 2025-01-06 | 2.76 | 2.93 | 2.67 | 2.79 | +1.09% | 674,001 | 188,684,712 |
| 2025-01-03 | 2.95 | 2.98 | 2.74 | 2.76 | -6.44% | 792,997 | 223,992,605 |
| 2025-01-02 | 3.01 | 3.07 | 2.92 | 2.95 | -3.28% | 834,100 | 250,270,241 |
| 2024-12-31 | 3.28 | 3.32 | 3.05 | 3.05 | -7.01% | 1,315,419 | 413,972,412 |
| 2024-12-30 | 3.51 | 3.7 | 3.28 | 3.28 | -7.87% | 1,770,378 | 603,000,236 |
| 2024-12-27 | 3.53 | 3.68 | 3.46 | 3.56 | -0.84% | 1,771,536 | 633,778,485 |
| 2024-12-26 | 3.45 | 3.77 | 3.45 | 3.59 | -5.53% | 2,509,592 | 900,771,034 |
| 2024-12-25 | 4 | 4.16 | 3.68 | 3.8 | +0.53% | 3,838,805 | 1,527,803,013 |
| 2024-12-24 | 3.35 | 3.78 | 3.3 | 3.78 | +9.88% | 1,613,936 | 575,065,095 |
| 2024-12-23 | 3.18 | 3.44 | 3.11 | 3.44 | +9.9% | 1,711,383 | 583,008,431 |
| 2024-12-20 | 3.15 | 3.16 | 3.1 | 3.13 | -0.63% | 247,736 | 77,713,860 |
| 2024-12-19 | 3.18 | 3.19 | 3.08 | 3.15 | 0% | 310,677 | 96,986,453 |
| 2024-12-18 | 3.2 | 3.2 | 3.14 | 3.15 | -0.94% | 320,530 | 101,556,361 |
| 2024-12-17 | 3.34 | 3.35 | 3.17 | 3.18 | -3.64% | 517,368 | 166,387,930 |
| 2024-12-16 | 3.34 | 3.37 | 3.27 | 3.3 | 0% | 443,369 | 146,246,035 |
| 2024-12-13 | 3.45 | 3.45 | 3.29 | 3.3 | -4.35% | 831,077 | 277,393,023 |
| 2024-12-12 | 3.49 | 3.51 | 3.39 | 3.45 | -0.58% | 519,216 | 178,162,956 |
| 2024-12-11 | 3.28 | 3.48 | 3.28 | 3.47 | +4.2% | 853,326 | 291,471,733 |
| 2024-12-10 | 3.42 | 3.45 | 3.32 | 3.33 | 0% | 705,685 | 238,400,800 |
| 2024-12-09 | 3.41 | 3.44 | 3.3 | 3.33 | -2.35% | 688,079 | 231,140,737 |
| 2024-12-06 | 3.29 | 3.52 | 3.22 | 3.41 | +4.92% | 1,060,807 | 356,576,704 |
| 2024-12-05 | 3.16 | 3.25 | 3.12 | 3.25 | +2.52% | 344,818 | 110,688,770 |
| 2024-12-04 | 3.25 | 3.28 | 3.15 | 3.17 | -3.06% | 350,544 | 112,515,988 |
| 2024-12-03 | 3.28 | 3.3 | 3.21 | 3.27 | -0.3% | 324,421 | 105,280,082 |
| 2024-12-02 | 3.15 | 3.28 | 3.13 | 3.28 | +4.13% | 535,771 | 172,862,871 |
| 2024-11-29 | 3.14 | 3.18 | 3.08 | 3.15 | -0.32% | 392,080 | 122,893,011 |
| 2024-11-28 | 3.1 | 3.21 | 3.08 | 3.16 | +1.94% | 501,919 | 159,229,507 |
| 2024-11-27 | 3.06 | 3.1 | 2.99 | 3.1 | +0.98% | 332,069 | 100,786,567 |
| 2024-11-26 | 3.09 | 3.24 | 3.05 | 3.07 | -0.65% | 332,911 | 103,778,686 |
| 2024-11-25 | 3.03 | 3.1 | 3 | 3.09 | +1.98% | 340,233 | 103,723,248 |
| 2024-11-22 | 3.14 | 3.16 | 3.02 | 3.03 | -4.11% | 483,192 | 149,725,271 |
| 2024-11-21 | 3.2 | 3.25 | 3.14 | 3.16 | -0.63% | 375,285 | 119,196,185 |
| 2024-11-20 | 3.12 | 3.2 | 3.09 | 3.18 | +0.63% | 383,781 | 120,756,231 |
| 2024-11-19 | 3.06 | 3.16 | 3.01 | 3.16 | +1.61% | 523,875 | 161,773,585 |
| 2024-11-18 | 3.23 | 3.25 | 3.05 | 3.11 | -5.47% | 885,879 | 277,627,773 |
| 2024-11-15 | 3.23 | 3.5 | 3.22 | 3.29 | +3.46% | 1,135,118 | 381,750,417 |
| 2024-11-14 | 3.31 | 3.34 | 3.17 | 3.18 | -3.05% | 422,861 | 136,762,180 |
| 2024-11-13 | 3.33 | 3.37 | 3.21 | 3.28 | -2.09% | 519,821 | 169,902,483 |
| 2024-11-12 | 3.47 | 3.52 | 3.3 | 3.35 | -3.46% | 709,015 | 241,153,568 |
| 2024-11-11 | 3.3 | 3.47 | 3.28 | 3.47 | +4.83% | 721,335 | 246,063,967 |
| 2024-11-08 | 3.37 | 3.4 | 3.29 | 3.31 | -0.9% | 721,001 | 240,245,526 |
| 2024-11-07 | 3.1 | 3.34 | 3.08 | 3.34 | +6.03% | 987,266 | 320,240,519 |
| 2024-11-06 | 3.17 | 3.21 | 3.12 | 3.15 | -0.63% | 605,130 | 191,791,237 |
| 2024-11-05 | 3.06 | 3.17 | 3.04 | 3.17 | +3.26% | 673,277 | 211,498,918 |
| 2024-11-04 | 3.09 | 3.1 | 3 | 3.07 | -0.97% | 559,502 | 170,630,432 |
| 2024-11-01 | 3.16 | 3.27 | 3.04 | 3.1 | -2.21% | 957,808 | 300,118,491 |
| 2024-10-31 | 3.09 | 3.2 | 3.08 | 3.17 | +5.32% | 932,456 | 293,366,684 |
| 2024-10-30 | 3.07 | 3.12 | 2.98 | 3.01 | +0.67% | 734,407 | 223,953,328 |
| 2024-10-29 | 3.09 | 3.21 | 2.99 | 2.99 | -3.24% | 840,078 | 258,553,588 |
| 2024-10-28 | 3.09 | 3.1 | 3.05 | 3.09 | +0.32% | 777,328 | 239,035,518 |
| 2024-10-25 | 2.86 | 3.12 | 2.86 | 3.08 | +7.69% | 1,081,720 | 329,190,306 |
| 2024-10-24 | 2.99 | 2.99 | 2.84 | 2.86 | -4.03% | 553,000 | 159,845,145 |
| 2024-10-23 | 2.83 | 3.08 | 2.82 | 2.98 | +5.3% | 925,173 | 274,003,296 |
| 2024-10-22 | 2.77 | 2.84 | 2.71 | 2.83 | +2.17% | 493,810 | 136,975,688 |
| 2024-10-21 | 2.69 | 2.84 | 2.68 | 2.77 | +3.75% | 567,587 | 157,854,171 |
| 2024-10-18 | 2.64 | 2.75 | 2.59 | 2.67 | +1.14% | 613,848 | 163,340,606 |
| 2024-10-17 | 2.74 | 2.76 | 2.63 | 2.64 | -2.94% | 328,206 | 88,054,641 |
| 2024-10-16 | 2.7 | 2.75 | 2.67 | 2.72 | -0.73% | 246,339 | 66,744,163 |
| 2024-10-15 | 2.81 | 2.83 | 2.74 | 2.74 | -2.49% | 309,579 | 86,097,522 |
| 2024-10-14 | 2.77 | 2.83 | 2.72 | 2.81 | +1.44% | 315,017 | 87,575,343 |
| 2024-10-11 | 2.93 | 2.93 | 2.73 | 2.77 | -5.78% | 421,572 | 119,041,255 |
| 2024-10-10 | 2.99 | 3.1 | 2.9 | 2.94 | -1.67% | 517,091 | 154,424,525 |
| 2024-10-09 | 3.25 | 3.26 | 2.96 | 2.99 | -8% | 794,063 | 246,581,966 |
| 2024-10-08 | 3.25 | 3.25 | 3.04 | 3.25 | +10.17% | 1,182,024 | 377,152,673 |
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：