股票概览
1.94
+1.04%
+0.02
1.92
开盘价
1.94
最高价
1.91
最低价
234,069
成交量
数据更新至: 2025-03-25
技术指标
1.97
MA5 (5日均线)
1.99
MA10 (10日均线)
2.01
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 | 1.92 | 1.94 | 1.91 | 1.94 | +1.04% | 234,069 | 45,023,309 |
| 2025-03-24 | 1.96 | 1.97 | 1.9 | 1.92 | -2.54% | 644,190 | 124,106,202 |
| 2025-03-21 | 2 | 2.01 | 1.96 | 1.97 | -1.5% | 556,722 | 110,369,603 |
| 2025-03-20 | 2.01 | 2.04 | 1.99 | 2 | -0.99% | 475,207 | 95,622,189 |
| 2025-03-19 | 2.01 | 2.05 | 1.99 | 2.02 | 0% | 654,465 | 132,186,719 |
| 2025-03-18 | 2.05 | 2.06 | 2.01 | 2.02 | -2.42% | 890,874 | 181,156,672 |
| 2025-03-17 | 1.96 | 2.07 | 1.94 | 2.07 | +5.08% | 1,199,741 | 241,052,260 |
| 2025-03-14 | 1.95 | 1.99 | 1.94 | 1.97 | +1.03% | 587,794 | 115,418,611 |
| 2025-03-13 | 2.01 | 2.01 | 1.92 | 1.95 | -2.99% | 789,059 | 154,866,373 |
| 2025-03-12 | 2.02 | 2.03 | 2 | 2.01 | -0.99% | 540,346 | 108,662,440 |
| 2025-03-11 | 1.98 | 2.04 | 1.96 | 2.03 | +2.01% | 713,417 | 143,273,280 |
| 2025-03-10 | 2.02 | 2.02 | 1.98 | 1.99 | -2.45% | 688,873 | 137,387,969 |
| 2025-03-07 | 2.06 | 2.07 | 2.01 | 2.04 | -1.45% | 710,774 | 145,124,487 |
| 2025-03-06 | 2.06 | 2.09 | 2.01 | 2.07 | 0% | 805,784 | 165,407,744 |
| 2025-03-05 | 2.03 | 2.09 | 2.01 | 2.07 | +1.97% | 906,970 | 185,949,786 |
| 2025-03-04 | 2.02 | 2.07 | 1.98 | 2.03 | -1.93% | 1,091,904 | 221,605,204 |
| 2025-03-03 | 1.96 | 2.08 | 1.89 | 2.07 | +4.55% | 1,538,433 | 306,842,979 |
| 2025-02-28 | 1.99 | 2.01 | 1.98 | 1.98 | -4.81% | 954,530 | 189,596,844 |
| 2025-02-27 | 1.92 | 2.12 | 1.92 | 2.08 | +2.97% | 2,061,644 | 410,257,219 |
| 2025-02-26 | 2.02 | 2.02 | 2.02 | 2.02 | -5.16% | 28,436 | 5,744,072 |
| 2025-02-25 | 2.13 | 2.13 | 2.13 | 2.13 | -4.91% | 11,198 | 2,385,174 |
| 2025-02-24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | 23,382 | 5,237,568 |
| 2025-02-21 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 9,822 | 2,317,992 |
| 2025-02-19 | 2.49 | 2.5 | 2.45 | 2.48 | -0.4% | 320,434 | 79,114,542 |
| 2025-02-18 | 2.58 | 2.58 | 2.48 | 2.49 | -3.49% | 432,668 | 108,907,451 |
| 2025-02-17 | 2.55 | 2.59 | 2.52 | 2.58 | +1.18% | 371,558 | 95,081,203 |
| 2025-02-14 | 2.59 | 2.61 | 2.54 | 2.55 | -1.92% | 295,204 | 75,793,530 |
| 2025-02-13 | 2.57 | 2.63 | 2.57 | 2.6 | +1.17% | 389,933 | 101,277,014 |
| 2025-02-12 | 2.57 | 2.59 | 2.53 | 2.57 | -0.39% | 317,389 | 81,284,568 |
| 2025-02-11 | 2.63 | 2.68 | 2.56 | 2.58 | -1.9% | 363,134 | 93,809,827 |
| 2025-02-10 | 2.58 | 2.64 | 2.57 | 2.63 | +2.33% | 478,519 | 124,821,947 |
| 2025-02-07 | 2.48 | 2.6 | 2.47 | 2.57 | +3.21% | 581,409 | 148,341,354 |
| 2025-02-06 | 2.47 | 2.49 | 2.39 | 2.49 | +0.81% | 505,827 | 123,747,488 |
| 2025-02-05 | 2.47 | 2.49 | 2.44 | 2.47 | +0.82% | 368,762 | 91,026,121 |
| 2025-01-27 | 2.45 | 2.55 | 2.4 | 2.45 | -3.16% | 691,352 | 171,345,978 |
| 2025-01-24 | 2.53 | 2.64 | 2.53 | 2.53 | -9.96% | 677,301 | 172,196,355 |
| 2025-01-23 | 2.86 | 2.89 | 2.81 | 2.81 | -1.06% | 207,148 | 59,109,069 |
| 2025-01-22 | 2.86 | 2.87 | 2.82 | 2.84 | -0.7% | 156,739 | 44,468,501 |
| 2025-01-21 | 2.92 | 2.94 | 2.85 | 2.86 | -1.72% | 206,163 | 59,315,851 |
| 2025-01-20 | 2.9 | 2.95 | 2.87 | 2.91 | +0.34% | 263,957 | 76,965,389 |
| 2025-01-17 | 2.9 | 2.94 | 2.85 | 2.9 | -0.68% | 281,378 | 81,486,562 |
| 2025-01-16 | 2.81 | 2.93 | 2.8 | 2.92 | +4.29% | 482,219 | 138,926,892 |
| 2025-01-15 | 2.83 | 2.83 | 2.77 | 2.8 | -1.06% | 275,724 | 77,082,868 |
| 2025-01-14 | 2.73 | 2.84 | 2.72 | 2.83 | +3.66% | 354,461 | 98,684,793 |
| 2025-01-13 | 2.72 | 2.75 | 2.7 | 2.73 | -1.44% | 264,763 | 72,109,499 |
| 2025-01-10 | 2.83 | 2.86 | 2.76 | 2.77 | -2.46% | 272,471 | 76,339,603 |
| 2025-01-09 | 2.8 | 2.86 | 2.79 | 2.84 | +0.35% | 236,809 | 66,981,861 |
| 2025-01-08 | 2.83 | 2.85 | 2.76 | 2.83 | -0.7% | 325,358 | 91,249,658 |
| 2025-01-07 | 2.83 | 2.85 | 2.77 | 2.85 | +0.35% | 393,929 | 110,442,714 |
| 2025-01-06 | 2.95 | 2.96 | 2.81 | 2.84 | -4.38% | 480,352 | 137,943,493 |
| 2025-01-03 | 3.02 | 3.04 | 2.95 | 2.97 | -1.33% | 406,811 | 121,428,851 |
| 2025-01-02 | 3.05 | 3.08 | 3 | 3.01 | -1.31% | 407,595 | 123,819,225 |
| 2024-12-31 | 3.09 | 3.12 | 3.02 | 3.05 | -1.29% | 395,655 | 121,519,913 |
| 2024-12-30 | 3.13 | 3.14 | 3.06 | 3.09 | -0.96% | 339,851 | 104,703,155 |
| 2024-12-27 | 3.09 | 3.15 | 3.07 | 3.12 | +0.97% | 343,009 | 107,277,039 |
| 2024-12-26 | 3.08 | 3.12 | 3.07 | 3.09 | 0% | 269,459 | 83,366,244 |
| 2024-12-25 | 3.15 | 3.16 | 3.06 | 3.09 | -1.9% | 402,861 | 124,491,469 |
| 2024-12-24 | 3.14 | 3.19 | 3.13 | 3.15 | 0% | 327,621 | 103,288,980 |
| 2024-12-23 | 3.21 | 3.22 | 3.12 | 3.15 | -1.87% | 457,790 | 144,824,380 |
| 2024-12-20 | 3.23 | 3.28 | 3.2 | 3.21 | -0.31% | 368,661 | 119,214,655 |
| 2024-12-19 | 3.2 | 3.23 | 3.15 | 3.22 | -0.62% | 445,497 | 142,240,217 |
| 2024-12-18 | 3.24 | 3.29 | 3.23 | 3.24 | -0.31% | 386,269 | 126,033,269 |
| 2024-12-17 | 3.35 | 3.36 | 3.21 | 3.25 | -2.99% | 580,077 | 189,771,672 |
| 2024-12-16 | 3.35 | 3.41 | 3.33 | 3.35 | 0% | 542,443 | 182,419,047 |
| 2024-12-13 | 3.44 | 3.44 | 3.34 | 3.35 | -2.62% | 593,281 | 200,368,369 |
| 2024-12-12 | 3.41 | 3.45 | 3.37 | 3.44 | +0.88% | 529,991 | 181,398,210 |
| 2024-12-11 | 3.3 | 3.45 | 3.3 | 3.41 | +3.02% | 755,781 | 256,635,483 |
| 2024-12-10 | 3.41 | 3.43 | 3.3 | 3.31 | -0.9% | 665,358 | 223,248,367 |
| 2024-12-09 | 3.37 | 3.42 | 3.3 | 3.34 | -0.89% | 653,926 | 219,245,521 |
| 2024-12-06 | 3.25 | 3.42 | 3.24 | 3.37 | +3.37% | 949,701 | 317,721,507 |
| 2024-12-05 | 3.21 | 3.27 | 3.21 | 3.26 | +0.93% | 451,669 | 146,637,554 |
| 2024-12-04 | 3.28 | 3.33 | 3.22 | 3.23 | -2.12% | 599,597 | 195,603,117 |
| 2024-12-03 | 3.27 | 3.34 | 3.21 | 3.3 | +1.23% | 658,769 | 216,464,514 |
| 2024-12-02 | 3.15 | 3.3 | 3.14 | 3.26 | +3.16% | 922,762 | 298,571,159 |
| 2024-11-29 | 3.15 | 3.17 | 3.1 | 3.16 | 0% | 647,142 | 203,034,486 |
| 2024-11-28 | 3.2 | 3.21 | 3.14 | 3.16 | -2.17% | 732,041 | 232,258,697 |
| 2024-11-27 | 3.07 | 3.24 | 3.01 | 3.23 | +5.56% | 1,052,003 | 330,888,889 |
| 2024-11-26 | 3.04 | 3.14 | 3.03 | 3.06 | 0% | 702,073 | 216,378,964 |
| 2024-11-25 | 3.1 | 3.14 | 2.99 | 3.06 | -3.47% | 1,074,348 | 326,445,877 |
| 2024-11-22 | 3.3 | 3.33 | 3.17 | 3.17 | -8.65% | 1,768,538 | 571,822,109 |
| 2024-11-21 | 3.36 | 3.51 | 3.34 | 3.47 | +2.97% | 2,125,357 | 726,305,753 |
| 2024-11-20 | 3.37 | 3.37 | 3.37 | 3.37 | -9.89% | 477,546 | 160,933,002 |
| 2024-11-19 | 3.78 | 3.79 | 3.65 | 3.74 | -0.53% | 394,182 | 145,675,405 |
| 2024-11-18 | 3.7 | 3.85 | 3.69 | 3.76 | +2.45% | 477,766 | 180,848,564 |
| 2024-11-15 | 3.71 | 3.75 | 3.66 | 3.67 | -1.34% | 268,382 | 99,495,313 |
| 2024-11-14 | 3.85 | 3.88 | 3.71 | 3.72 | -3.38% | 383,083 | 144,154,947 |
| 2024-11-13 | 3.9 | 3.99 | 3.81 | 3.85 | -2.04% | 395,537 | 153,327,694 |
| 2024-11-12 | 3.9 | 4.02 | 3.89 | 3.93 | +1.03% | 556,101 | 219,667,195 |
| 2024-11-11 | 3.87 | 3.93 | 3.82 | 3.89 | -0.26% | 351,293 | 135,977,297 |
| 2024-11-08 | 3.95 | 3.97 | 3.84 | 3.9 | -0.76% | 441,731 | 172,011,026 |
| 2024-11-07 | 3.71 | 3.94 | 3.71 | 3.93 | +4.8% | 619,650 | 239,013,345 |
| 2024-11-06 | 3.72 | 3.77 | 3.68 | 3.75 | +0.54% | 438,901 | 163,763,932 |
| 2024-11-05 | 3.67 | 3.75 | 3.65 | 3.73 | +1.36% | 552,630 | 205,274,081 |
| 2024-11-04 | 3.65 | 3.68 | 3.6 | 3.68 | +0.82% | 282,347 | 102,548,279 |
| 2024-11-01 | 3.69 | 3.73 | 3.63 | 3.65 | -1.35% | 372,957 | 137,016,283 |
| 2024-10-31 | 3.82 | 3.82 | 3.66 | 3.7 | -5.37% | 670,278 | 249,094,809 |
| 2024-10-30 | 3.9 | 3.95 | 3.88 | 3.91 | 0% | 193,695 | 75,736,662 |
| 2024-10-29 | 4.03 | 4.05 | 3.88 | 3.91 | -2.49% | 282,722 | 111,276,807 |
| 2024-10-28 | 3.85 | 4.01 | 3.84 | 4.01 | +3.89% | 319,159 | 126,264,780 |
| 2024-10-25 | 3.82 | 3.88 | 3.81 | 3.86 | +0.78% | 261,193 | 100,605,178 |
| 2024-10-24 | 3.8 | 3.83 | 3.76 | 3.83 | +0.79% | 200,471 | 76,203,846 |
| 2024-10-23 | 3.74 | 3.83 | 3.74 | 3.8 | +1.33% | 277,778 | 105,382,904 |
| 2024-10-22 | 3.7 | 3.75 | 3.7 | 3.75 | +1.08% | 233,164 | 86,891,371 |
| 2024-10-21 | 3.74 | 3.79 | 3.69 | 3.71 | -0.27% | 273,186 | 101,803,900 |
| 2024-10-18 | 3.66 | 3.78 | 3.63 | 3.72 | +1.09% | 363,558 | 134,622,977 |
| 2024-10-17 | 3.78 | 3.81 | 3.67 | 3.68 | -2.39% | 208,522 | 77,716,798 |
| 2024-10-16 | 3.72 | 3.82 | 3.71 | 3.77 | +0.27% | 201,643 | 76,144,138 |
| 2024-10-15 | 3.84 | 3.86 | 3.76 | 3.76 | -2.59% | 252,666 | 96,175,909 |
| 2024-10-14 | 3.86 | 3.89 | 3.78 | 3.86 | +0.26% | 230,994 | 88,753,030 |
| 2024-10-11 | 3.92 | 3.97 | 3.8 | 3.85 | -1.53% | 278,017 | 107,768,673 |
| 2024-10-10 | 3.89 | 4.02 | 3.84 | 3.91 | +0.77% | 344,024 | 135,720,012 |
| 2024-10-09 | 4.15 | 4.16 | 3.87 | 3.88 | -8.49% | 576,719 | 230,527,599 |
| 2024-10-08 | 4.55 | 4.57 | 4.07 | 4.24 | +2.17% | 882,840 | 380,038,856 |
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：