股票概览
1.76
+1.15%
+0.02
1.75
开盘价
1.79
最高价
1.74
最低价
205,285
成交量
数据更新至: 2025-03-25
技术指标
1.77
MA5 (5日均线)
1.80
MA10 (10日均线)
N/A
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 | 1.75 | 1.79 | 1.74 | 1.76 | +1.15% | 205,285 | 36,116,528 |
| 2025-03-24 | 1.76 | 1.77 | 1.71 | 1.74 | -1.14% | 285,967 | 49,841,613 |
| 2025-03-21 | 1.8 | 1.81 | 1.74 | 1.76 | -2.76% | 403,831 | 71,490,891 |
| 2025-03-20 | 1.79 | 1.82 | 1.78 | 1.81 | +1.69% | 414,729 | 74,731,623 |
| 2025-03-19 | 1.78 | 1.8 | 1.76 | 1.78 | 0% | 340,104 | 60,449,570 |
| 2025-03-18 | 1.82 | 1.83 | 1.77 | 1.78 | -2.2% | 483,065 | 86,334,625 |
| 2025-03-17 | 1.87 | 1.89 | 1.8 | 1.82 | -2.67% | 468,709 | 86,278,379 |
| 2025-03-14 | 1.85 | 1.89 | 1.84 | 1.87 | 0% | 512,542 | 95,255,153 |
| 2025-03-13 | 1.8 | 1.88 | 1.79 | 1.87 | +4.47% | 662,019 | 123,033,286 |
| 2025-03-12 | 1.75 | 1.82 | 1.74 | 1.79 | 0% | 531,735 | 94,940,111 |
| 2025-03-11 | 1.82 | 1.82 | 1.73 | 1.79 | +3.47% | 1,160,862 | 206,889,868 |
| 2025-03-10 | 1.7 | 1.73 | 1.7 | 1.73 | +4.85% | 288,932 | 49,822,894 |
| 2025-03-07 | 1.63 | 1.65 | 1.62 | 1.65 | +1.23% | 238,241 | 38,994,248 |
| 2025-03-06 | 1.62 | 1.64 | 1.62 | 1.63 | +0.62% | 199,218 | 32,431,801 |
| 2025-03-05 | 1.63 | 1.64 | 1.61 | 1.62 | -1.22% | 153,641 | 24,918,122 |
| 2025-03-04 | 1.64 | 1.65 | 1.62 | 1.64 | -0.61% | 232,252 | 37,864,481 |
| 2025-03-03 | 1.6 | 1.67 | 1.59 | 1.65 | +2.48% | 326,783 | 53,289,407 |
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：