股票概览
1.43
+0.7%
+0.01
1.42
开盘价
1.44
最高价
1.41
最低价
609,399
成交量
数据更新至: 2025-03-25
技术指标
1.45
MA5 (5日均线)
1.45
MA10 (10日均线)
1.45
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 | 1.42 | 1.44 | 1.41 | 1.43 | +0.7% | 609,399 | 86,607,021 |
| 2025-03-24 | 1.45 | 1.45 | 1.41 | 1.42 | -2.07% | 698,745 | 99,765,455 |
| 2025-03-21 | 1.46 | 1.48 | 1.44 | 1.45 | -1.36% | 575,170 | 83,910,843 |
| 2025-03-20 | 1.46 | 1.49 | 1.45 | 1.47 | +0.68% | 599,886 | 88,456,281 |
| 2025-03-19 | 1.47 | 1.48 | 1.46 | 1.46 | -1.35% | 579,693 | 85,242,426 |
| 2025-03-18 | 1.44 | 1.5 | 1.44 | 1.48 | +2.07% | 988,127 | 145,143,037 |
| 2025-03-17 | 1.44 | 1.46 | 1.43 | 1.45 | 0% | 520,674 | 75,240,127 |
| 2025-03-14 | 1.44 | 1.45 | 1.43 | 1.45 | +1.4% | 426,960 | 61,529,178 |
| 2025-03-13 | 1.45 | 1.45 | 1.42 | 1.43 | -1.38% | 528,368 | 75,752,107 |
| 2025-03-12 | 1.45 | 1.46 | 1.44 | 1.45 | 0% | 454,155 | 65,862,830 |
| 2025-03-11 | 1.43 | 1.48 | 1.42 | 1.45 | +1.4% | 662,237 | 96,393,689 |
| 2025-03-10 | 1.45 | 1.45 | 1.43 | 1.43 | -2.05% | 551,567 | 79,254,103 |
| 2025-03-07 | 1.47 | 1.48 | 1.45 | 1.46 | -1.35% | 477,703 | 69,774,020 |
| 2025-03-06 | 1.48 | 1.51 | 1.47 | 1.48 | +0.68% | 731,328 | 108,665,700 |
| 2025-03-05 | 1.45 | 1.49 | 1.44 | 1.47 | +1.38% | 678,641 | 99,327,213 |
| 2025-03-04 | 1.45 | 1.46 | 1.44 | 1.45 | -0.68% | 513,250 | 74,384,877 |
| 2025-03-03 | 1.42 | 1.48 | 1.42 | 1.46 | +2.82% | 781,423 | 113,601,563 |
| 2025-02-28 | 1.42 | 1.45 | 1.41 | 1.42 | -0.7% | 717,550 | 102,646,799 |
| 2025-02-27 | 1.46 | 1.46 | 1.42 | 1.43 | -2.05% | 1,002,668 | 144,021,549 |
| 2025-02-26 | 1.49 | 1.5 | 1.45 | 1.46 | -2.01% | 1,069,705 | 156,885,073 |
| 2025-02-25 | 1.45 | 1.5 | 1.45 | 1.49 | +1.36% | 774,078 | 114,832,078 |
| 2025-02-24 | 1.49 | 1.49 | 1.46 | 1.47 | -2% | 1,110,437 | 163,488,249 |
| 2025-02-21 | 1.51 | 1.52 | 1.48 | 1.5 | -0.66% | 903,212 | 135,250,219 |
| 2025-02-20 | 1.53 | 1.55 | 1.5 | 1.51 | -1.95% | 982,077 | 149,035,467 |
| 2025-02-19 | 1.52 | 1.55 | 1.52 | 1.54 | -3.75% | 1,452,999 | 222,734,673 |
| 2025-02-18 | 1.68 | 1.69 | 1.6 | 1.6 | -4.76% | 1,522,569 | 248,073,977 |
| 2025-02-17 | 1.61 | 1.68 | 1.6 | 1.68 | +4.35% | 1,448,491 | 239,484,373 |
| 2025-02-14 | 1.56 | 1.63 | 1.55 | 1.61 | +3.87% | 1,164,572 | 183,848,582 |
| 2025-02-13 | 1.54 | 1.58 | 1.53 | 1.55 | +0.65% | 928,602 | 143,830,919 |
| 2025-02-12 | 1.54 | 1.55 | 1.51 | 1.54 | 0% | 876,152 | 133,704,428 |
| 2025-02-11 | 1.53 | 1.57 | 1.51 | 1.54 | +1.32% | 907,829 | 139,809,847 |
| 2025-02-10 | 1.52 | 1.54 | 1.5 | 1.52 | 0% | 716,066 | 109,285,560 |
| 2025-02-07 | 1.51 | 1.54 | 1.5 | 1.52 | 0% | 1,069,754 | 162,479,229 |
| 2025-02-06 | 1.46 | 1.53 | 1.45 | 1.52 | +4.11% | 1,208,558 | 181,290,645 |
| 2025-02-05 | 1.45 | 1.48 | 1.42 | 1.46 | +0.69% | 840,331 | 122,107,993 |
| 2025-01-27 | 1.44 | 1.51 | 1.44 | 1.45 | -4.61% | 1,403,064 | 205,165,364 |
| 2025-01-24 | 1.52 | 1.52 | 1.52 | 1.52 | -5% | 410,048 | 62,327,296 |
| 2025-01-23 | 1.66 | 1.67 | 1.6 | 1.6 | -0.62% | 944,790 | 154,511,084 |
| 2025-01-22 | 1.66 | 1.66 | 1.61 | 1.61 | -3.59% | 959,991 | 156,553,410 |
| 2025-01-21 | 1.65 | 1.72 | 1.64 | 1.67 | +1.21% | 955,335 | 160,325,774 |
| 2025-01-20 | 1.68 | 1.69 | 1.64 | 1.65 | -1.79% | 785,018 | 130,442,713 |
| 2025-01-17 | 1.67 | 1.7 | 1.66 | 1.68 | -0.59% | 708,720 | 119,258,230 |
| 2025-01-16 | 1.67 | 1.7 | 1.67 | 1.69 | +0.6% | 754,933 | 127,033,095 |
| 2025-01-15 | 1.68 | 1.7 | 1.66 | 1.68 | 0% | 777,122 | 130,480,797 |
| 2025-01-14 | 1.65 | 1.7 | 1.64 | 1.68 | 0% | 1,069,819 | 178,456,341 |
| 2025-01-13 | 1.6 | 1.69 | 1.57 | 1.68 | +4.35% | 1,082,669 | 176,337,770 |
| 2025-01-10 | 1.6 | 1.63 | 1.59 | 1.61 | 0% | 729,739 | 117,539,147 |
| 2025-01-09 | 1.63 | 1.65 | 1.61 | 1.61 | -2.42% | 1,060,294 | 172,307,320 |
| 2025-01-08 | 1.68 | 1.69 | 1.64 | 1.65 | -2.94% | 1,140,884 | 189,516,137 |
| 2025-01-07 | 1.69 | 1.71 | 1.67 | 1.7 | +0.59% | 1,005,149 | 169,858,922 |
| 2025-01-06 | 1.75 | 1.79 | 1.68 | 1.69 | -1.74% | 1,550,880 | 268,356,587 |
| 2025-01-03 | 1.66 | 1.73 | 1.61 | 1.72 | +3.61% | 1,444,130 | 241,869,028 |
| 2025-01-02 | 1.72 | 1.72 | 1.65 | 1.66 | -4.05% | 1,352,504 | 226,594,946 |
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：