股票概览
2.99
-0.66%
-0.02
3.01
开盘价
3.02
最高价
2.9
最低价
211,786
成交量
数据更新至: 2025-03-25
技术指标
3.06
MA5 (5日均线)
3.04
MA10 (10日均线)
2.98
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 | 3.01 | 3.02 | 2.9 | 2.99 | -0.66% | 211,786 | 62,628,558 |
| 2025-03-24 | 3.09 | 3.35 | 2.97 | 3.01 | -2.27% | 375,950 | 116,772,361 |
| 2025-03-21 | 3.1 | 3.14 | 3.04 | 3.08 | -1.28% | 180,233 | 55,670,385 |
| 2025-03-20 | 3.12 | 3.16 | 3.11 | 3.12 | +0.32% | 139,203 | 43,601,307 |
| 2025-03-19 | 3.09 | 3.18 | 3.06 | 3.11 | +0.32% | 218,891 | 68,413,044 |
| 2025-03-18 | 3.11 | 3.14 | 3.07 | 3.1 | -0.32% | 161,664 | 49,915,709 |
| 2025-03-17 | 3.05 | 3.12 | 3.04 | 3.11 | +2.3% | 225,351 | 69,679,292 |
| 2025-03-14 | 2.89 | 3.05 | 2.89 | 3.04 | +4.83% | 253,459 | 75,465,712 |
| 2025-03-13 | 2.92 | 2.93 | 2.85 | 2.9 | -0.68% | 123,933 | 35,758,612 |
| 2025-03-12 | 2.92 | 2.94 | 2.9 | 2.92 | 0% | 118,541 | 34,662,830 |
| 2025-03-11 | 2.86 | 2.92 | 2.85 | 2.92 | +0.69% | 126,385 | 36,511,107 |
| 2025-03-10 | 2.84 | 2.91 | 2.84 | 2.9 | +1.75% | 164,904 | 47,592,957 |
| 2025-03-07 | 2.93 | 2.93 | 2.84 | 2.85 | -2.73% | 155,784 | 44,808,765 |
| 2025-03-06 | 2.9 | 2.94 | 2.88 | 2.93 | +0.69% | 144,314 | 42,083,530 |
| 2025-03-05 | 2.92 | 2.94 | 2.85 | 2.91 | -1.02% | 171,006 | 49,305,966 |
| 2025-03-04 | 2.91 | 2.96 | 2.88 | 2.94 | +1.03% | 129,584 | 37,903,666 |
| 2025-03-03 | 2.91 | 2.98 | 2.9 | 2.91 | -0.34% | 214,922 | 63,238,944 |
| 2025-02-28 | 3 | 3.03 | 2.92 | 2.92 | -2.99% | 180,755 | 53,806,814 |
| 2025-02-27 | 3 | 3.04 | 2.95 | 3.01 | +0.33% | 203,901 | 61,131,459 |
| 2025-02-26 | 2.97 | 3.01 | 2.95 | 3 | +1.01% | 216,182 | 64,543,370 |
| 2025-02-25 | 2.93 | 3.03 | 2.91 | 2.97 | +0.34% | 243,297 | 72,421,573 |
| 2025-02-24 | 2.9 | 3.11 | 2.9 | 2.96 | +1.72% | 329,944 | 98,616,755 |
| 2025-02-21 | 2.92 | 2.94 | 2.87 | 2.91 | -0.68% | 247,527 | 71,785,836 |
| 2025-02-20 | 2.98 | 2.98 | 2.92 | 2.93 | -2.01% | 344,224 | 101,363,107 |
| 2025-02-19 | 3.05 | 3.06 | 2.9 | 2.99 | -3.24% | 483,049 | 142,921,398 |
| 2025-02-18 | 3.39 | 3.39 | 3.06 | 3.09 | -1.59% | 764,441 | 244,822,436 |
| 2025-02-17 | 3.14 | 3.14 | 3.14 | 3.14 | +10.18% | 117,067 | 36,759,051 |
| 2025-02-14 | 2.87 | 2.88 | 2.82 | 2.85 | -0.35% | 110,286 | 31,474,878 |
| 2025-02-13 | 2.88 | 2.91 | 2.85 | 2.86 | -0.69% | 119,398 | 34,432,525 |
| 2025-02-12 | 2.85 | 2.9 | 2.83 | 2.88 | +0.7% | 134,283 | 38,403,994 |
| 2025-02-11 | 2.92 | 2.95 | 2.83 | 2.86 | -2.05% | 168,581 | 48,268,465 |
| 2025-02-10 | 2.84 | 2.92 | 2.83 | 2.92 | +2.82% | 149,940 | 43,140,449 |
| 2025-02-07 | 2.82 | 2.87 | 2.79 | 2.84 | +0.35% | 158,644 | 44,991,664 |
| 2025-02-06 | 2.85 | 2.9 | 2.76 | 2.83 | 0% | 165,705 | 46,598,333 |
| 2025-02-05 | 2.75 | 2.9 | 2.7 | 2.83 | +4.81% | 295,862 | 83,624,488 |
| 2025-01-27 | 2.64 | 2.74 | 2.63 | 2.7 | +3.05% | 182,262 | 49,271,061 |
| 2025-01-24 | 2.6 | 2.63 | 2.57 | 2.62 | +0.77% | 111,679 | 28,999,617 |
| 2025-01-23 | 2.63 | 2.7 | 2.6 | 2.6 | 0% | 123,522 | 32,779,641 |
| 2025-01-22 | 2.64 | 2.66 | 2.58 | 2.6 | -2.26% | 104,020 | 27,175,965 |
| 2025-01-21 | 2.74 | 2.77 | 2.64 | 2.66 | -2.92% | 131,737 | 35,428,012 |
| 2025-01-20 | 2.69 | 2.76 | 2.63 | 2.74 | +2.62% | 137,391 | 37,235,567 |
| 2025-01-17 | 2.71 | 2.73 | 2.66 | 2.67 | -2.55% | 108,837 | 29,205,938 |
| 2025-01-16 | 2.7 | 2.78 | 2.7 | 2.74 | +1.48% | 137,567 | 37,745,536 |
| 2025-01-15 | 2.68 | 2.74 | 2.63 | 2.7 | +1.12% | 146,435 | 39,280,260 |
| 2025-01-14 | 2.56 | 2.68 | 2.56 | 2.67 | +5.12% | 136,180 | 35,828,980 |
| 2025-01-13 | 2.48 | 2.56 | 2.44 | 2.54 | +0.4% | 101,549 | 25,457,503 |
| 2025-01-10 | 2.65 | 2.67 | 2.53 | 2.53 | -4.53% | 119,297 | 30,930,137 |
| 2025-01-09 | 2.67 | 2.69 | 2.63 | 2.65 | -1.12% | 118,248 | 31,409,363 |
| 2025-01-08 | 2.64 | 2.69 | 2.57 | 2.68 | +1.13% | 148,983 | 39,225,300 |
| 2025-01-07 | 2.53 | 2.65 | 2.53 | 2.65 | +3.92% | 137,179 | 35,679,049 |
| 2025-01-06 | 2.58 | 2.61 | 2.46 | 2.55 | -1.54% | 210,527 | 53,493,337 |
| 2025-01-03 | 2.71 | 2.74 | 2.59 | 2.59 | -4.43% | 182,129 | 48,047,287 |
| 2025-01-02 | 2.7 | 2.81 | 2.67 | 2.71 | -0.37% | 191,879 | 52,806,688 |
| 2024-12-31 | 2.79 | 2.86 | 2.71 | 2.72 | -2.51% | 219,949 | 61,037,415 |
| 2024-12-30 | 2.88 | 2.89 | 2.74 | 2.79 | -3.79% | 285,053 | 79,231,932 |
| 2024-12-27 | 2.84 | 2.93 | 2.82 | 2.9 | +2.11% | 190,333 | 55,192,795 |
| 2024-12-26 | 2.86 | 2.91 | 2.83 | 2.84 | -1.39% | 204,859 | 58,784,904 |
| 2024-12-25 | 3 | 3 | 2.81 | 2.88 | -3.36% | 243,902 | 70,108,320 |
| 2024-12-24 | 3.05 | 3.1 | 2.92 | 2.98 | -1.97% | 247,319 | 73,782,206 |
| 2024-12-23 | 3.28 | 3.28 | 3.01 | 3.04 | -7.32% | 319,448 | 98,832,860 |
| 2024-12-20 | 3.32 | 3.38 | 3.26 | 3.28 | -1.2% | 246,683 | 81,745,965 |
| 2024-12-19 | 3.38 | 3.4 | 3.25 | 3.32 | -2.35% | 231,109 | 76,337,226 |
| 2024-12-18 | 3.46 | 3.54 | 3.3 | 3.4 | -2.02% | 389,590 | 132,351,506 |
| 2024-12-17 | 3.74 | 3.75 | 3.41 | 3.47 | -8.2% | 500,916 | 177,287,422 |
| 2024-12-16 | 3.7 | 3.93 | 3.6 | 3.78 | +2.44% | 531,539 | 198,846,735 |
| 2024-12-13 | 3.88 | 3.89 | 3.67 | 3.69 | -5.87% | 462,345 | 173,297,350 |
| 2024-12-12 | 3.72 | 3.95 | 3.6 | 3.92 | +5.09% | 549,729 | 209,837,010 |
| 2024-12-11 | 3.52 | 3.83 | 3.48 | 3.73 | +6.57% | 400,308 | 147,344,006 |
| 2024-12-10 | 3.55 | 3.69 | 3.47 | 3.5 | +1.45% | 339,219 | 121,142,441 |
| 2024-12-09 | 3.45 | 3.52 | 3.38 | 3.45 | -0.58% | 268,083 | 92,639,150 |
| 2024-12-06 | 3.34 | 3.55 | 3.34 | 3.47 | +5.15% | 423,661 | 145,519,264 |
| 2024-12-05 | 3.25 | 3.31 | 3.21 | 3.3 | +1.54% | 178,048 | 57,917,007 |
| 2024-12-04 | 3.33 | 3.34 | 3.22 | 3.25 | -3.27% | 204,245 | 67,036,911 |
| 2024-12-03 | 3.37 | 3.37 | 3.28 | 3.36 | 0% | 226,624 | 75,422,209 |
| 2024-12-02 | 3.27 | 3.38 | 3.26 | 3.36 | +2.13% | 219,097 | 72,771,743 |
| 2024-11-29 | 3.17 | 3.32 | 3.13 | 3.29 | +3.46% | 292,213 | 94,414,100 |
| 2024-11-28 | 3.1 | 3.19 | 3.1 | 3.18 | +1.6% | 226,403 | 71,757,806 |
| 2024-11-27 | 3.08 | 3.14 | 2.97 | 3.13 | +1.95% | 198,076 | 60,351,052 |
| 2024-11-26 | 3.07 | 3.12 | 3.05 | 3.07 | -0.32% | 145,036 | 44,710,530 |
| 2024-11-25 | 2.98 | 3.08 | 2.96 | 3.08 | +3.7% | 230,879 | 70,233,842 |
| 2024-11-22 | 3.1 | 3.14 | 2.95 | 2.97 | -4.19% | 237,492 | 72,930,663 |
| 2024-11-21 | 3.09 | 3.15 | 3.05 | 3.1 | 0% | 175,263 | 54,129,665 |
| 2024-11-20 | 2.98 | 3.14 | 2.94 | 3.1 | +4.03% | 203,737 | 62,091,893 |
| 2024-11-19 | 2.98 | 2.99 | 2.89 | 2.98 | +0.34% | 194,092 | 57,026,112 |
| 2024-11-18 | 3.01 | 3.11 | 2.94 | 2.97 | -0.67% | 258,519 | 77,670,335 |
| 2024-11-15 | 3.06 | 3.11 | 2.97 | 2.99 | -2.29% | 222,140 | 67,919,536 |
| 2024-11-14 | 3.2 | 3.21 | 3.06 | 3.06 | -4.38% | 275,459 | 85,849,820 |
| 2024-11-13 | 3.23 | 3.27 | 3.13 | 3.2 | -2.14% | 261,747 | 83,431,317 |
| 2024-11-12 | 3.3 | 3.37 | 3.23 | 3.27 | -0.3% | 274,136 | 90,548,011 |
| 2024-11-11 | 3.25 | 3.29 | 3.17 | 3.28 | +0.31% | 260,324 | 84,133,877 |
| 2024-11-08 | 3.38 | 3.39 | 3.21 | 3.27 | -2.39% | 402,913 | 132,075,457 |
| 2024-11-07 | 3.09 | 3.36 | 3.09 | 3.35 | +7.37% | 432,049 | 141,235,260 |
| 2024-11-06 | 3.02 | 3.16 | 2.97 | 3.12 | +3.31% | 372,563 | 114,150,251 |
| 2024-11-05 | 2.97 | 3.05 | 2.95 | 3.02 | +1.68% | 370,860 | 111,690,028 |
| 2024-11-04 | 2.93 | 2.99 | 2.82 | 2.97 | +1.02% | 438,913 | 127,690,446 |
| 2024-11-01 | 3.1 | 3.2 | 2.91 | 2.94 | -4.85% | 770,525 | 232,873,636 |
| 2024-10-31 | 2.85 | 3.09 | 2.84 | 3.09 | +9.96% | 684,554 | 207,002,341 |
| 2024-10-30 | 2.82 | 2.85 | 2.78 | 2.81 | -0.71% | 215,459 | 60,675,822 |
| 2024-10-29 | 2.97 | 2.99 | 2.81 | 2.83 | -4.71% | 291,219 | 83,838,628 |
| 2024-10-28 | 2.82 | 2.98 | 2.81 | 2.97 | +5.69% | 342,558 | 99,617,988 |
| 2024-10-25 | 2.69 | 2.81 | 2.68 | 2.81 | +4.07% | 210,573 | 58,362,166 |
| 2024-10-24 | 2.66 | 2.72 | 2.64 | 2.7 | +1.5% | 197,941 | 53,174,145 |
| 2024-10-23 | 2.66 | 2.74 | 2.63 | 2.66 | +0.38% | 239,995 | 64,168,650 |
| 2024-10-22 | 2.52 | 2.68 | 2.52 | 2.65 | +4.74% | 302,205 | 79,330,492 |
| 2024-10-21 | 2.54 | 2.57 | 2.51 | 2.53 | +0.4% | 199,770 | 50,602,473 |
| 2024-10-18 | 2.5 | 2.56 | 2.47 | 2.52 | +0.8% | 249,461 | 62,542,887 |
| 2024-10-17 | 2.59 | 2.65 | 2.49 | 2.5 | -3.47% | 268,745 | 68,911,146 |
| 2024-10-16 | 2.57 | 2.63 | 2.54 | 2.59 | +0.39% | 183,703 | 47,610,879 |
| 2024-10-15 | 2.57 | 2.63 | 2.54 | 2.58 | -0.39% | 183,095 | 47,518,999 |
| 2024-10-14 | 2.52 | 2.62 | 2.51 | 2.59 | +3.6% | 243,841 | 62,588,637 |
| 2024-10-11 | 2.59 | 2.62 | 2.47 | 2.5 | -3.47% | 196,891 | 50,189,169 |
| 2024-10-10 | 2.65 | 2.69 | 2.53 | 2.59 | -2.63% | 313,885 | 81,830,883 |
| 2024-10-09 | 2.94 | 2.94 | 2.66 | 2.66 | -9.83% | 353,296 | 96,221,648 |
| 2024-10-08 | 3.13 | 3.14 | 2.8 | 2.95 | +3.15% | 538,994 | 159,786,662 |
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：