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 |
| 2024-12-31 | 1.72 | 1.79 | 1.7 | 1.73 | +0.58% | 1,408,253 | 245,171,169 |
| 2024-12-30 | 1.71 | 1.76 | 1.7 | 1.72 | -1.15% | 1,336,097 | 230,794,073 |
| 2024-12-27 | 1.68 | 1.74 | 1.66 | 1.74 | +4.19% | 1,791,519 | 302,528,455 |
| 2024-12-26 | 1.67 | 1.67 | 1.65 | 1.67 | +5.03% | 983,339 | 164,131,602 |
| 2024-12-25 | 1.59 | 1.61 | 1.55 | 1.59 | -1.24% | 1,129,579 | 178,108,994 |
| 2024-12-24 | 1.62 | 1.66 | 1.56 | 1.61 | -1.83% | 1,613,586 | 258,780,343 |
| 2024-12-23 | 1.7 | 1.71 | 1.64 | 1.64 | -5.2% | 1,454,254 | 241,760,972 |
| 2024-12-20 | 1.72 | 1.78 | 1.71 | 1.73 | -1.7% | 1,922,430 | 334,308,527 |
| 2024-12-19 | 1.67 | 1.76 | 1.65 | 1.76 | +4.76% | 2,970,751 | 512,741,146 |
| 2024-12-18 | 1.8 | 1.81 | 1.65 | 1.68 | -2.33% | 3,377,519 | 580,136,878 |
| 2024-12-17 | 1.72 | 1.72 | 1.72 | 1.72 | +4.88% | 112,311 | 19,317,492 |
| 2024-12-16 | 1.64 | 1.64 | 1.62 | 1.64 | +5.13% | 616,574 | 101,080,650 |
| 2024-12-13 | 1.58 | 1.58 | 1.55 | 1.56 | -1.89% | 936,498 | 146,512,969 |
| 2024-12-12 | 1.59 | 1.61 | 1.58 | 1.59 | -0.63% | 1,037,357 | 165,061,346 |
| 2024-12-11 | 1.56 | 1.6 | 1.55 | 1.6 | +1.91% | 1,172,017 | 185,115,701 |
| 2024-12-10 | 1.63 | 1.64 | 1.56 | 1.57 | 0% | 1,302,897 | 207,492,708 |
| 2024-12-09 | 1.6 | 1.61 | 1.55 | 1.57 | -2.48% | 1,386,447 | 218,746,414 |
| 2024-12-06 | 1.58 | 1.64 | 1.57 | 1.61 | +1.9% | 1,239,844 | 199,029,301 |
| 2024-12-05 | 1.56 | 1.59 | 1.55 | 1.58 | -1.25% | 1,183,647 | 185,961,932 |
| 2024-12-04 | 1.63 | 1.65 | 1.58 | 1.6 | -2.44% | 1,275,004 | 206,239,623 |
| 2024-12-03 | 1.64 | 1.65 | 1.61 | 1.64 | 0% | 1,203,828 | 196,145,887 |
| 2024-12-02 | 1.6 | 1.65 | 1.59 | 1.64 | +1.86% | 1,370,567 | 223,026,505 |
| 2024-11-29 | 1.6 | 1.63 | 1.57 | 1.61 | +1.26% | 1,430,069 | 228,914,334 |
| 2024-11-28 | 1.52 | 1.6 | 1.52 | 1.59 | +4.61% | 1,744,588 | 273,825,075 |
| 2024-11-27 | 1.54 | 1.54 | 1.49 | 1.52 | -3.18% | 1,879,118 | 283,371,090 |
| 2024-11-26 | 1.66 | 1.67 | 1.57 | 1.57 | -4.85% | 1,967,598 | 315,065,294 |
| 2024-11-25 | 1.66 | 1.75 | 1.59 | 1.65 | -1.2% | 2,679,073 | 447,016,824 |
| 2024-11-22 | 1.7 | 1.77 | 1.66 | 1.67 | -1.76% | 2,016,471 | 346,401,537 |
| 2024-11-21 | 1.62 | 1.71 | 1.6 | 1.7 | +3.66% | 1,901,443 | 314,481,185 |
| 2024-11-20 | 1.57 | 1.64 | 1.56 | 1.64 | +5.13% | 2,032,036 | 328,699,651 |
| 2024-11-19 | 1.59 | 1.61 | 1.56 | 1.56 | -4.88% | 1,959,709 | 307,063,370 |
| 2024-11-18 | 1.67 | 1.7 | 1.64 | 1.64 | -5.2% | 1,779,098 | 293,623,331 |
| 2024-11-15 | 1.76 | 1.84 | 1.73 | 1.73 | -4.95% | 2,939,448 | 521,040,924 |
| 2024-11-14 | 1.75 | 1.82 | 1.71 | 1.82 | +5.2% | 3,523,482 | 629,985,608 |
| 2024-11-13 | 1.68 | 1.75 | 1.62 | 1.73 | +2.98% | 3,127,013 | 530,107,718 |
| 2024-11-12 | 1.76 | 1.76 | 1.61 | 1.68 | 0% | 2,880,864 | 490,708,367 |
| 2024-11-11 | 1.63 | 1.68 | 1.61 | 1.68 | +5% | 1,138,758 | 188,417,217 |
| 2024-11-08 | 1.59 | 1.62 | 1.53 | 1.6 | +3.23% | 2,842,636 | 448,996,772 |
| 2024-11-07 | 1.53 | 1.62 | 1.46 | 1.55 | +0.65% | 5,083,716 | 776,377,596 |
| 2024-11-06 | 1.54 | 1.54 | 1.54 | 1.54 | +4.76% | 90,522 | 13,940,434 |
| 2024-11-05 | 1.47 | 1.47 | 1.47 | 1.47 | +5% | 76,895 | 11,303,569 |
| 2024-11-04 | 1.37 | 1.4 | 1.37 | 1.4 | +5.26% | 478,184 | 66,415,180 |
| 2024-11-01 | 1.27 | 1.33 | 1.25 | 1.33 | +4.72% | 2,298,983 | 297,434,911 |
| 2024-10-31 | 1.26 | 1.31 | 1.24 | 1.27 | +0.79% | 1,860,482 | 239,224,080 |
| 2024-10-30 | 1.21 | 1.26 | 1.21 | 1.26 | +3.28% | 1,577,011 | 196,267,902 |
| 2024-10-29 | 1.26 | 1.27 | 1.2 | 1.22 | -1.61% | 2,017,884 | 250,214,241 |
| 2024-10-28 | 1.19 | 1.24 | 1.18 | 1.24 | +5.08% | 1,531,494 | 187,203,308 |
| 2024-10-25 | 1.16 | 1.18 | 1.16 | 1.18 | +1.72% | 1,003,447 | 117,495,177 |
| 2024-10-24 | 1.15 | 1.18 | 1.14 | 1.16 | 0% | 1,165,251 | 135,334,953 |
| 2024-10-23 | 1.13 | 1.18 | 1.12 | 1.16 | +2.65% | 1,489,426 | 172,408,330 |
| 2024-10-22 | 1.13 | 1.14 | 1.12 | 1.13 | 0% | 851,110 | 96,199,310 |
| 2024-10-21 | 1.13 | 1.14 | 1.11 | 1.13 | -0.88% | 1,173,115 | 131,715,936 |
| 2024-10-18 | 1.15 | 1.16 | 1.14 | 1.14 | -0.87% | 1,096,989 | 125,479,959 |
| 2024-10-17 | 1.17 | 1.18 | 1.15 | 1.15 | -0.86% | 1,160,394 | 134,814,451 |
| 2024-10-16 | 1.11 | 1.18 | 1.1 | 1.16 | +0.87% | 1,616,107 | 183,989,762 |
| 2024-10-15 | 1.17 | 1.18 | 1.15 | 1.15 | -2.54% | 1,014,581 | 118,323,227 |
| 2024-10-14 | 1.19 | 1.21 | 1.17 | 1.18 | +0.85% | 1,270,277 | 150,458,609 |
| 2024-10-11 | 1.13 | 1.19 | 1.12 | 1.17 | +2.63% | 1,416,137 | 164,491,296 |
| 2024-10-10 | 1.18 | 1.18 | 1.13 | 1.14 | -4.2% | 1,925,539 | 221,609,008 |
| 2024-10-09 | 1.23 | 1.23 | 1.19 | 1.19 | -4.8% | 1,787,153 | 214,291,778 |
| 2024-10-08 | 1.34 | 1.34 | 1.24 | 1.25 | -2.34% | 4,077,834 | 526,381,841 |
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：