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 |
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：