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)
1.73
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 |
| 2025-02-28 | 1.59 | 1.63 | 1.59 | 1.61 | +0.63% | 233,222 | 37,610,007 |
| 2025-02-27 | 1.62 | 1.63 | 1.58 | 1.6 | -1.84% | 300,807 | 48,307,311 |
| 2025-02-26 | 1.62 | 1.64 | 1.61 | 1.63 | +1.24% | 194,896 | 31,671,775 |
| 2025-02-25 | 1.64 | 1.65 | 1.59 | 1.61 | -2.42% | 382,804 | 62,024,507 |
| 2025-02-24 | 1.68 | 1.69 | 1.64 | 1.65 | -2.37% | 270,219 | 45,015,868 |
| 2025-02-21 | 1.68 | 1.7 | 1.67 | 1.69 | +0.6% | 230,518 | 38,803,506 |
| 2025-02-20 | 1.7 | 1.7 | 1.67 | 1.68 | -1.18% | 185,564 | 31,195,670 |
| 2025-02-19 | 1.68 | 1.7 | 1.67 | 1.7 | +0.59% | 155,330 | 26,185,596 |
| 2025-02-18 | 1.71 | 1.72 | 1.68 | 1.69 | -1.74% | 263,868 | 44,737,741 |
| 2025-02-17 | 1.75 | 1.75 | 1.71 | 1.72 | -1.71% | 322,237 | 55,516,042 |
| 2025-02-14 | 1.73 | 1.76 | 1.73 | 1.75 | +1.16% | 296,884 | 51,781,515 |
| 2025-02-13 | 1.73 | 1.75 | 1.71 | 1.73 | 0% | 204,152 | 35,300,415 |
| 2025-02-12 | 1.73 | 1.75 | 1.71 | 1.73 | -1.14% | 369,617 | 63,765,309 |
| 2025-02-11 | 1.69 | 1.77 | 1.67 | 1.75 | +3.55% | 618,003 | 106,299,431 |
| 2025-02-10 | 1.69 | 1.7 | 1.66 | 1.69 | +0.6% | 303,878 | 51,017,655 |
| 2025-02-07 | 1.73 | 1.74 | 1.67 | 1.68 | -3.45% | 531,237 | 90,312,397 |
| 2025-02-06 | 1.72 | 1.76 | 1.72 | 1.74 | +1.16% | 344,431 | 59,909,015 |
| 2025-02-05 | 1.74 | 1.78 | 1.69 | 1.72 | +0.58% | 387,010 | 66,758,243 |
| 2025-01-27 | 1.73 | 1.79 | 1.71 | 1.71 | -0.58% | 549,526 | 95,497,508 |
| 2025-01-24 | 1.7 | 1.72 | 1.68 | 1.72 | +4.88% | 781,620 | 133,618,704 |
| 2025-01-23 | 1.55 | 1.64 | 1.55 | 1.64 | +5.13% | 491,222 | 79,120,201 |
| 2025-01-22 | 1.51 | 1.57 | 1.49 | 1.56 | +3.31% | 380,813 | 58,318,544 |
| 2025-01-21 | 1.52 | 1.52 | 1.49 | 1.51 | -0.66% | 252,787 | 38,096,496 |
| 2025-01-20 | 1.5 | 1.54 | 1.48 | 1.52 | +2.01% | 373,910 | 56,401,853 |
| 2025-01-17 | 1.48 | 1.51 | 1.47 | 1.49 | +0.68% | 296,810 | 44,256,276 |
| 2025-01-16 | 1.48 | 1.51 | 1.45 | 1.48 | -0.67% | 429,978 | 63,626,378 |
| 2025-01-15 | 1.52 | 1.55 | 1.48 | 1.49 | -1.32% | 413,635 | 62,497,955 |
| 2025-01-14 | 1.5 | 1.53 | 1.48 | 1.51 | +0.67% | 382,796 | 57,658,958 |
| 2025-01-13 | 1.45 | 1.51 | 1.44 | 1.5 | +3.45% | 390,249 | 58,038,362 |
| 2025-01-10 | 1.43 | 1.47 | 1.41 | 1.45 | 0% | 456,897 | 65,813,103 |
| 2025-01-09 | 1.38 | 1.46 | 1.37 | 1.45 | +4.32% | 719,875 | 102,227,662 |
| 2025-01-08 | 1.42 | 1.42 | 1.36 | 1.39 | -2.8% | 800,358 | 110,830,258 |
| 2025-01-07 | 1.44 | 1.48 | 1.41 | 1.43 | -3.38% | 633,248 | 90,609,352 |
| 2025-01-06 | 1.55 | 1.55 | 1.48 | 1.48 | -5.13% | 492,399 | 73,875,135 |
| 2025-01-03 | 1.59 | 1.63 | 1.54 | 1.56 | -2.5% | 494,441 | 78,656,515 |
| 2025-01-02 | 1.54 | 1.6 | 1.53 | 1.6 | -0.62% | 553,129 | 86,672,425 |
| 2024-12-31 | 1.6 | 1.66 | 1.58 | 1.61 | +0.63% | 645,557 | 104,203,422 |
| 2024-12-30 | 1.53 | 1.6 | 1.53 | 1.6 | +5.26% | 662,187 | 104,916,883 |
| 2024-12-27 | 1.52 | 1.58 | 1.52 | 1.52 | -5% | 1,028,347 | 157,777,013 |
| 2024-12-26 | 1.6 | 1.61 | 1.6 | 1.6 | -4.76% | 417,894 | 66,877,053 |
| 2024-12-25 | 1.73 | 1.74 | 1.65 | 1.68 | -1.75% | 292,072 | 49,380,958 |
| 2024-12-24 | 1.73 | 1.78 | 1.69 | 1.71 | -3.93% | 388,205 | 67,142,748 |
| 2024-12-23 | 1.83 | 1.84 | 1.78 | 1.78 | -4.81% | 375,804 | 67,439,290 |
| 2024-12-20 | 1.89 | 1.9 | 1.84 | 1.87 | -1.06% | 286,751 | 53,695,431 |
| 2024-12-19 | 1.86 | 1.92 | 1.85 | 1.89 | +0.53% | 242,668 | 45,831,322 |
| 2024-12-18 | 1.87 | 1.89 | 1.83 | 1.88 | -1.05% | 332,243 | 61,675,206 |
| 2024-12-17 | 1.86 | 1.93 | 1.85 | 1.9 | +3.26% | 645,697 | 123,022,504 |
| 2024-12-16 | 1.85 | 1.87 | 1.81 | 1.84 | +1.1% | 338,695 | 62,373,961 |
| 2024-12-13 | 1.87 | 1.88 | 1.81 | 1.82 | -4.71% | 516,398 | 94,615,869 |
| 2024-12-12 | 1.92 | 1.94 | 1.89 | 1.91 | -0.52% | 246,523 | 47,048,206 |
| 2024-12-11 | 1.88 | 1.93 | 1.86 | 1.92 | +1.59% | 369,204 | 69,869,409 |
| 2024-12-10 | 1.97 | 1.99 | 1.87 | 1.89 | -4.06% | 809,764 | 154,143,296 |
| 2024-12-09 | 1.93 | 1.99 | 1.92 | 1.97 | +2.07% | 397,848 | 77,885,932 |
| 2024-12-06 | 1.89 | 1.96 | 1.88 | 1.93 | +2.66% | 599,543 | 115,432,902 |
| 2024-12-05 | 1.84 | 1.88 | 1.83 | 1.88 | +2.17% | 350,765 | 65,110,058 |
| 2024-12-04 | 1.87 | 1.91 | 1.83 | 1.84 | -2.13% | 436,492 | 81,711,929 |
| 2024-12-03 | 1.84 | 1.92 | 1.83 | 1.88 | +2.73% | 541,351 | 101,222,652 |
| 2024-12-02 | 1.83 | 1.84 | 1.8 | 1.83 | -0.54% | 329,137 | 59,903,641 |
| 2024-11-29 | 1.84 | 1.88 | 1.83 | 1.84 | -0.54% | 396,807 | 73,432,622 |
| 2024-11-28 | 1.85 | 1.9 | 1.84 | 1.85 | 0% | 398,423 | 74,222,433 |
| 2024-11-27 | 1.86 | 1.87 | 1.79 | 1.85 | -0.54% | 567,845 | 104,035,898 |
| 2024-11-26 | 1.76 | 1.86 | 1.75 | 1.86 | +5.08% | 644,208 | 117,312,529 |
| 2024-11-25 | 1.74 | 1.77 | 1.73 | 1.77 | +1.14% | 363,263 | 63,557,066 |
| 2024-11-22 | 1.74 | 1.78 | 1.72 | 1.75 | +0.57% | 396,143 | 69,267,366 |
| 2024-11-21 | 1.74 | 1.75 | 1.71 | 1.74 | -0.57% | 245,807 | 42,513,469 |
| 2024-11-20 | 1.74 | 1.76 | 1.72 | 1.75 | +1.16% | 301,867 | 52,550,135 |
| 2024-11-19 | 1.72 | 1.74 | 1.71 | 1.73 | -0.57% | 268,657 | 46,340,541 |
| 2024-11-18 | 1.71 | 1.78 | 1.69 | 1.74 | +1.16% | 430,966 | 74,542,618 |
| 2024-11-15 | 1.74 | 1.77 | 1.7 | 1.72 | -2.82% | 461,186 | 79,892,093 |
| 2024-11-14 | 1.75 | 1.79 | 1.68 | 1.77 | +1.14% | 728,616 | 126,538,484 |
| 2024-11-13 | 1.81 | 1.82 | 1.75 | 1.75 | -4.89% | 694,630 | 122,524,207 |
| 2024-11-12 | 1.86 | 1.91 | 1.81 | 1.84 | -1.08% | 628,633 | 116,403,094 |
| 2024-11-11 | 1.9 | 1.91 | 1.83 | 1.86 | -3.63% | 737,524 | 137,348,578 |
| 2024-11-08 | 1.88 | 1.94 | 1.86 | 1.93 | +4.32% | 552,800 | 105,979,210 |
| 2024-11-07 | 1.8 | 1.87 | 1.78 | 1.85 | +2.21% | 374,698 | 68,996,777 |
| 2024-11-06 | 1.82 | 1.83 | 1.76 | 1.81 | -1.09% | 473,942 | 85,107,433 |
| 2024-11-05 | 1.77 | 1.85 | 1.77 | 1.83 | +2.81% | 390,241 | 70,900,472 |
| 2024-11-04 | 1.8 | 1.82 | 1.72 | 1.78 | -1.66% | 416,897 | 74,216,801 |
| 2024-11-01 | 1.71 | 1.81 | 1.69 | 1.81 | +5.23% | 653,241 | 115,757,886 |
| 2024-10-31 | 1.75 | 1.78 | 1.7 | 1.72 | +0.58% | 388,681 | 67,553,774 |
| 2024-10-30 | 1.68 | 1.72 | 1.66 | 1.71 | +1.18% | 261,752 | 44,176,912 |
| 2024-10-29 | 1.72 | 1.72 | 1.68 | 1.69 | -2.31% | 275,944 | 46,829,388 |
| 2024-10-28 | 1.69 | 1.73 | 1.68 | 1.73 | +1.76% | 318,096 | 54,486,435 |
| 2024-10-25 | 1.7 | 1.7 | 1.67 | 1.7 | 0% | 174,204 | 29,397,536 |
| 2024-10-24 | 1.65 | 1.72 | 1.64 | 1.7 | +3.03% | 292,223 | 49,376,842 |
| 2024-10-23 | 1.64 | 1.65 | 1.62 | 1.65 | +0.61% | 153,356 | 25,115,585 |
| 2024-10-22 | 1.64 | 1.64 | 1.62 | 1.64 | 0% | 115,646 | 18,836,759 |
| 2024-10-21 | 1.65 | 1.66 | 1.62 | 1.64 | -1.2% | 136,746 | 22,423,609 |
| 2024-10-18 | 1.65 | 1.67 | 1.63 | 1.66 | -0.6% | 145,341 | 23,964,732 |
| 2024-10-17 | 1.7 | 1.71 | 1.66 | 1.67 | -2.34% | 151,124 | 25,489,735 |
| 2024-10-16 | 1.68 | 1.72 | 1.68 | 1.71 | +0.59% | 97,577 | 16,617,527 |
| 2024-10-15 | 1.7 | 1.73 | 1.69 | 1.7 | -0.58% | 110,876 | 18,930,172 |
| 2024-10-14 | 1.68 | 1.71 | 1.67 | 1.71 | +0.59% | 122,409 | 20,671,865 |
| 2024-10-11 | 1.71 | 1.72 | 1.66 | 1.7 | +0.59% | 172,229 | 29,218,274 |
| 2024-10-10 | 1.62 | 1.69 | 1.62 | 1.69 | +4.97% | 246,148 | 40,899,464 |
| 2024-10-09 | 1.66 | 1.66 | 1.61 | 1.61 | -3.59% | 208,066 | 34,017,843 |
| 2024-10-08 | 1.8 | 1.8 | 1.66 | 1.67 | -2.91% | 408,586 | 69,986,188 |
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：