股票概览
1.9
0%
0
1.9
开盘价
1.9
最高价
1.88
最低价
32,622
成交量
数据更新至: 2025-03-25
技术指标
1.92
MA5 (5日均线)
1.92
MA10 (10日均线)
1.95
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 | 1.9 | 1.9 | 1.88 | 1.9 | 0% | 32,622 | 6,172,908 |
| 2025-03-24 | 1.94 | 1.94 | 1.88 | 1.9 | -2.56% | 100,138 | 19,042,253 |
| 2025-03-21 | 1.91 | 2.01 | 1.91 | 1.95 | +1.56% | 131,777 | 25,796,652 |
| 2025-03-20 | 1.91 | 1.93 | 1.89 | 1.92 | +0.52% | 54,603 | 10,460,563 |
| 2025-03-19 | 1.89 | 1.92 | 1.88 | 1.91 | +1.06% | 51,145 | 9,709,771 |
| 2025-03-18 | 1.97 | 1.97 | 1.89 | 1.89 | -3.08% | 122,167 | 23,372,514 |
| 2025-03-17 | 1.94 | 1.96 | 1.92 | 1.95 | +1.04% | 69,408 | 13,445,453 |
| 2025-03-14 | 1.91 | 1.94 | 1.89 | 1.93 | +0.52% | 86,331 | 16,490,817 |
| 2025-03-13 | 1.94 | 1.96 | 1.89 | 1.92 | -1.54% | 103,888 | 19,848,920 |
| 2025-03-12 | 1.94 | 1.95 | 1.91 | 1.95 | +1.04% | 54,521 | 10,557,341 |
| 2025-03-11 | 1.92 | 1.95 | 1.91 | 1.93 | -0.52% | 52,360 | 10,109,000 |
| 2025-03-10 | 1.95 | 1.98 | 1.9 | 1.94 | -0.51% | 95,317 | 18,450,179 |
| 2025-03-07 | 1.95 | 2.04 | 1.95 | 1.95 | 0% | 104,282 | 20,770,602 |
| 2025-03-06 | 1.96 | 1.98 | 1.93 | 1.95 | -1.52% | 83,899 | 16,417,934 |
| 2025-03-05 | 2 | 2.01 | 1.95 | 1.98 | -1.49% | 70,614 | 13,980,351 |
| 2025-03-04 | 1.99 | 2.01 | 1.92 | 2.01 | +0.5% | 126,795 | 24,914,639 |
| 2025-03-03 | 2.03 | 2.03 | 1.98 | 2 | -1.48% | 74,855 | 14,986,175 |
| 2025-02-28 | 2.05 | 2.11 | 2.02 | 2.03 | -0.49% | 91,324 | 18,756,020 |
| 2025-02-27 | 2.03 | 2.06 | 2.01 | 2.04 | +0.49% | 72,777 | 14,815,476 |
| 2025-02-26 | 2.05 | 2.05 | 2.02 | 2.03 | -0.49% | 65,689 | 13,351,621 |
| 2025-02-25 | 2.01 | 2.07 | 2.01 | 2.04 | 0% | 56,426 | 11,531,839 |
| 2025-02-24 | 2.08 | 2.08 | 2.01 | 2.04 | -1.92% | 88,383 | 18,041,152 |
| 2025-02-21 | 2.12 | 2.13 | 2.07 | 2.08 | -1.89% | 106,422 | 22,183,990 |
| 2025-02-20 | 2.1 | 2.17 | 2.09 | 2.12 | +0.95% | 92,434 | 19,654,698 |
| 2025-02-19 | 2.11 | 2.13 | 2.09 | 2.1 | -0.47% | 73,825 | 15,529,329 |
| 2025-02-18 | 2.13 | 2.13 | 2.07 | 2.11 | -0.47% | 94,179 | 19,793,449 |
| 2025-02-17 | 2.12 | 2.14 | 2.1 | 2.12 | -0.47% | 77,389 | 16,386,369 |
| 2025-02-14 | 2.15 | 2.18 | 2.1 | 2.13 | -1.39% | 69,893 | 14,906,535 |
| 2025-02-13 | 2.18 | 2.18 | 2.11 | 2.16 | -1.37% | 113,541 | 24,356,152 |
| 2025-02-12 | 2.2 | 2.23 | 2.17 | 2.19 | -0.45% | 104,999 | 23,059,388 |
| 2025-02-11 | 2.19 | 2.25 | 2.16 | 2.2 | +0.92% | 145,932 | 32,115,112 |
| 2025-02-10 | 2.08 | 2.18 | 2.07 | 2.18 | +4.81% | 104,836 | 22,244,551 |
| 2025-02-07 | 2.1 | 2.11 | 2.07 | 2.08 | -0.95% | 96,094 | 20,092,124 |
| 2025-02-06 | 2.12 | 2.12 | 2.07 | 2.1 | -0.47% | 52,770 | 11,045,681 |
| 2025-02-05 | 2.12 | 2.12 | 2.06 | 2.11 | -0.47% | 54,981 | 11,542,857 |
| 2025-01-27 | 2.1 | 2.16 | 2.1 | 2.12 | +1.44% | 58,055 | 12,333,166 |
| 2025-01-24 | 2.07 | 2.11 | 2.02 | 2.09 | +1.46% | 85,191 | 17,707,357 |
| 2025-01-23 | 2.13 | 2.16 | 2.05 | 2.06 | -3.29% | 111,257 | 23,332,735 |
| 2025-01-22 | 2.11 | 2.22 | 2.11 | 2.13 | +0.47% | 164,557 | 35,700,778 |
| 2025-01-21 | 2.11 | 2.14 | 2.04 | 2.12 | +0.95% | 113,886 | 23,989,289 |
| 2025-01-20 | 2.15 | 2.16 | 2.1 | 2.1 | -1.87% | 102,418 | 21,865,437 |
| 2025-01-17 | 2.15 | 2.2 | 2.11 | 2.14 | -1.38% | 146,789 | 31,725,774 |
| 2025-01-16 | 2.31 | 2.35 | 2.16 | 2.17 | -4.41% | 283,221 | 63,099,193 |
| 2025-01-15 | 2.28 | 2.32 | 2.24 | 2.27 | +0.44% | 204,943 | 46,636,380 |
| 2025-01-14 | 2.16 | 2.26 | 2.16 | 2.26 | +5.12% | 128,215 | 28,581,142 |
| 2025-01-13 | 2.15 | 2.21 | 2.12 | 2.15 | -0.92% | 110,555 | 23,774,243 |
| 2025-01-10 | 2.18 | 2.22 | 2.09 | 2.17 | -1.36% | 175,670 | 37,773,946 |
| 2025-01-09 | 2.24 | 2.28 | 2.19 | 2.2 | -2.65% | 177,994 | 39,655,212 |
| 2025-01-08 | 2.24 | 2.33 | 2.18 | 2.26 | +1.35% | 320,980 | 72,775,674 |
| 2025-01-07 | 2.13 | 2.23 | 2.1 | 2.23 | +5.19% | 255,307 | 56,297,565 |
| 2025-01-06 | 2.01 | 2.15 | 2.01 | 2.12 | +1.44% | 193,855 | 40,390,555 |
| 2025-01-03 | 2 | 2.1 | 1.98 | 2.09 | +4.5% | 270,164 | 55,950,342 |
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：