股票概览
1.95
+0.52%
+0.01
1.94
开盘价
1.96
最高价
1.92
最低价
132,572
成交量
数据更新至: 2025-03-25
技术指标
1.97
MA5 (5日均线)
1.97
MA10 (10日均线)
1.97
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 | 1.94 | 1.96 | 1.92 | 1.95 | +0.52% | 132,572 | 25,716,380 |
| 2025-03-24 | 1.97 | 1.97 | 1.92 | 1.94 | -2.02% | 230,784 | 44,786,460 |
| 2025-03-21 | 1.99 | 2 | 1.96 | 1.98 | -0.5% | 222,464 | 44,016,203 |
| 2025-03-20 | 1.98 | 2.01 | 1.97 | 1.99 | +0.51% | 239,293 | 47,656,652 |
| 2025-03-19 | 1.97 | 1.99 | 1.95 | 1.98 | 0% | 192,655 | 37,985,507 |
| 2025-03-18 | 2.01 | 2.01 | 1.96 | 1.98 | -0.5% | 212,843 | 42,102,744 |
| 2025-03-17 | 1.98 | 2.01 | 1.97 | 1.99 | +1.02% | 280,170 | 55,905,949 |
| 2025-03-14 | 1.93 | 1.97 | 1.92 | 1.97 | +2.07% | 276,608 | 54,063,266 |
| 2025-03-13 | 1.95 | 1.95 | 1.91 | 1.93 | -0.52% | 200,429 | 38,622,123 |
| 2025-03-12 | 1.96 | 1.96 | 1.94 | 1.94 | -1.02% | 181,171 | 35,329,161 |
| 2025-03-11 | 1.94 | 1.96 | 1.92 | 1.96 | 0% | 203,090 | 39,437,189 |
| 2025-03-10 | 1.96 | 1.97 | 1.94 | 1.96 | +0.51% | 196,543 | 38,411,016 |
| 2025-03-07 | 2 | 2 | 1.94 | 1.95 | -2.5% | 345,654 | 67,701,720 |
| 2025-03-06 | 1.94 | 2.02 | 1.93 | 2 | +3.63% | 423,998 | 83,668,866 |
| 2025-03-05 | 1.96 | 1.96 | 1.91 | 1.93 | -1.53% | 262,680 | 50,737,609 |
| 2025-03-04 | 1.97 | 1.97 | 1.93 | 1.96 | -0.51% | 225,664 | 43,962,248 |
| 2025-03-03 | 1.98 | 2.02 | 1.96 | 1.97 | -0.51% | 316,626 | 63,018,068 |
| 2025-02-28 | 2 | 2.02 | 1.97 | 1.98 | -1.49% | 362,996 | 72,254,560 |
| 2025-02-27 | 2.03 | 2.06 | 1.99 | 2.01 | -0.5% | 309,643 | 62,513,936 |
| 2025-02-26 | 1.96 | 2.02 | 1.96 | 2.02 | +3.59% | 396,965 | 79,473,241 |
| 2025-02-25 | 1.98 | 2 | 1.95 | 1.95 | -2.01% | 265,012 | 52,330,064 |
| 2025-02-24 | 1.95 | 2.02 | 1.94 | 1.99 | +2.05% | 400,924 | 79,938,422 |
| 2025-02-21 | 1.97 | 1.99 | 1.93 | 1.95 | -1.52% | 252,510 | 49,467,238 |
| 2025-02-20 | 1.98 | 2 | 1.96 | 1.98 | -0.5% | 241,765 | 47,781,892 |
| 2025-02-19 | 1.97 | 1.99 | 1.96 | 1.99 | +0.51% | 245,090 | 48,487,028 |
| 2025-02-18 | 2.04 | 2.04 | 1.97 | 1.98 | -2.94% | 296,769 | 59,550,463 |
| 2025-02-17 | 2.02 | 2.06 | 1.99 | 2.04 | +1.49% | 336,875 | 68,310,660 |
| 2025-02-14 | 2.07 | 2.08 | 1.99 | 2.01 | -2.9% | 356,486 | 72,243,634 |
| 2025-02-13 | 2.04 | 2.1 | 2.02 | 2.07 | +2.48% | 535,915 | 110,785,595 |
| 2025-02-12 | 1.99 | 2.02 | 1.97 | 2.02 | +1.51% | 294,868 | 58,808,026 |
| 2025-02-11 | 2.02 | 2.05 | 1.97 | 1.99 | -1.49% | 328,218 | 65,316,925 |
| 2025-02-10 | 1.98 | 2.03 | 1.97 | 2.02 | +2.54% | 410,584 | 82,315,310 |
| 2025-02-07 | 1.92 | 2 | 1.91 | 1.97 | +2.07% | 450,666 | 88,587,228 |
| 2025-02-06 | 1.88 | 1.93 | 1.83 | 1.93 | +2.66% | 475,288 | 89,764,202 |
| 2025-02-05 | 1.9 | 1.92 | 1.87 | 1.88 | -2.59% | 458,359 | 86,537,436 |
| 2025-01-27 | 1.98 | 2.02 | 1.93 | 1.93 | -9.81% | 551,608 | 107,820,196 |
| 2025-01-24 | 2.13 | 2.15 | 2.11 | 2.14 | 0% | 230,095 | 49,097,604 |
| 2025-01-23 | 2.14 | 2.18 | 2.13 | 2.14 | +0.94% | 266,408 | 57,477,819 |
| 2025-01-22 | 2.16 | 2.17 | 2.11 | 2.12 | -2.75% | 277,797 | 59,142,737 |
| 2025-01-21 | 2.19 | 2.24 | 2.17 | 2.18 | 0% | 402,174 | 88,596,575 |
| 2025-01-20 | 2.18 | 2.2 | 2.12 | 2.18 | +0.46% | 282,403 | 61,305,090 |
| 2025-01-17 | 2.15 | 2.19 | 2.13 | 2.17 | 0% | 271,371 | 58,816,066 |
| 2025-01-16 | 2.15 | 2.21 | 2.14 | 2.17 | +1.4% | 296,255 | 64,416,960 |
| 2025-01-15 | 2.16 | 2.17 | 2.12 | 2.14 | -0.93% | 254,132 | 54,389,683 |
| 2025-01-14 | 2.1 | 2.17 | 2.09 | 2.16 | +2.86% | 302,445 | 64,552,106 |
| 2025-01-13 | 2.06 | 2.11 | 2.03 | 2.1 | +0.48% | 262,078 | 54,379,276 |
| 2025-01-10 | 2.17 | 2.18 | 2.08 | 2.09 | -3.24% | 309,374 | 65,525,607 |
| 2025-01-09 | 2.15 | 2.17 | 2.14 | 2.16 | -0.46% | 188,614 | 40,631,118 |
| 2025-01-08 | 2.17 | 2.19 | 2.11 | 2.17 | 0% | 304,689 | 65,496,177 |
| 2025-01-07 | 2.15 | 2.18 | 2.13 | 2.17 | +1.4% | 286,918 | 61,860,012 |
| 2025-01-06 | 2.15 | 2.17 | 2.1 | 2.14 | -0.47% | 293,526 | 62,753,786 |
| 2025-01-03 | 2.2 | 2.22 | 2.13 | 2.15 | -2.27% | 408,636 | 88,552,689 |
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：