股票概览
1.89
0%
0
1.89
开盘价
1.9
最高价
1.85
最低价
259,483
成交量
数据更新至: 2025-03-25
技术指标
1.95
MA5 (5日均线)
1.97
MA10 (10日均线)
1.96
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 | 1.89 | 1.9 | 1.85 | 1.89 | 0% | 259,483 | 48,515,599 |
| 2025-03-24 | 1.99 | 2 | 1.86 | 1.89 | -4.55% | 624,578 | 119,451,203 |
| 2025-03-21 | 1.99 | 2.04 | 1.97 | 1.98 | -1% | 480,336 | 96,054,320 |
| 2025-03-20 | 1.98 | 2.03 | 1.96 | 2 | +1.01% | 432,902 | 87,036,381 |
| 2025-03-19 | 2.01 | 2.01 | 1.97 | 1.98 | -1.49% | 291,459 | 57,743,826 |
| 2025-03-18 | 2.03 | 2.04 | 1.99 | 2.01 | -0.99% | 418,381 | 83,829,313 |
| 2025-03-17 | 1.98 | 2.04 | 1.98 | 2.03 | +2.53% | 756,527 | 152,647,988 |
| 2025-03-14 | 1.92 | 1.98 | 1.91 | 1.98 | +2.59% | 454,245 | 88,582,987 |
| 2025-03-13 | 1.98 | 1.98 | 1.9 | 1.93 | -2.53% | 431,430 | 83,241,941 |
| 2025-03-12 | 1.95 | 1.99 | 1.94 | 1.98 | +2.06% | 522,259 | 102,838,071 |
| 2025-03-11 | 1.92 | 1.94 | 1.89 | 1.94 | 0% | 311,614 | 59,769,752 |
| 2025-03-10 | 1.91 | 1.98 | 1.9 | 1.94 | +1.57% | 468,756 | 91,397,668 |
| 2025-03-07 | 1.92 | 1.95 | 1.9 | 1.91 | -0.52% | 335,963 | 64,602,531 |
| 2025-03-06 | 1.91 | 1.93 | 1.89 | 1.92 | +0.52% | 294,568 | 56,389,002 |
| 2025-03-05 | 1.92 | 1.93 | 1.87 | 1.91 | -1.04% | 318,185 | 60,112,475 |
| 2025-03-04 | 1.92 | 1.93 | 1.89 | 1.93 | 0% | 276,353 | 52,734,928 |
| 2025-03-03 | 1.94 | 1.96 | 1.9 | 1.93 | 0% | 328,316 | 63,276,069 |
| 2025-02-28 | 1.99 | 1.99 | 1.92 | 1.93 | -3.02% | 446,790 | 86,984,177 |
| 2025-02-27 | 2.04 | 2.06 | 1.96 | 1.99 | -2.45% | 612,947 | 122,226,730 |
| 2025-02-26 | 2.03 | 2.08 | 2.01 | 2.04 | -0.49% | 675,729 | 137,957,833 |
| 2025-02-25 | 2.02 | 2.17 | 1.99 | 2.05 | +3.02% | 1,111,478 | 229,871,889 |
| 2025-02-24 | 1.93 | 2.06 | 1.92 | 1.99 | +3.11% | 884,137 | 177,602,726 |
| 2025-02-21 | 1.96 | 1.97 | 1.9 | 1.93 | -1.53% | 459,206 | 88,499,288 |
| 2025-02-20 | 1.94 | 1.99 | 1.92 | 1.96 | +1.03% | 430,355 | 84,465,998 |
| 2025-02-19 | 1.93 | 1.96 | 1.92 | 1.94 | +0.52% | 333,468 | 64,566,203 |
| 2025-02-18 | 2.03 | 2.05 | 1.93 | 1.93 | -4.93% | 605,552 | 119,625,823 |
| 2025-02-17 | 1.94 | 2.1 | 1.94 | 2.03 | +3.57% | 860,692 | 174,442,931 |
| 2025-02-14 | 1.99 | 2.04 | 1.94 | 1.96 | -2.49% | 422,723 | 83,306,276 |
| 2025-02-13 | 1.99 | 2.05 | 1.98 | 2.01 | +1.01% | 537,595 | 108,378,140 |
| 2025-02-12 | 1.98 | 2.01 | 1.96 | 1.99 | +1.02% | 361,970 | 71,779,123 |
| 2025-02-11 | 2.03 | 2.04 | 1.95 | 1.97 | -1.99% | 380,232 | 74,903,421 |
| 2025-02-10 | 1.93 | 2.02 | 1.93 | 2.01 | +4.15% | 541,835 | 107,525,123 |
| 2025-02-07 | 1.88 | 1.95 | 1.88 | 1.93 | +2.66% | 474,182 | 91,213,254 |
| 2025-02-06 | 1.86 | 1.89 | 1.81 | 1.88 | +1.08% | 459,838 | 85,427,289 |
| 2025-02-05 | 1.8 | 1.89 | 1.8 | 1.86 | +4.49% | 530,223 | 98,438,266 |
| 2025-01-27 | 1.8 | 1.86 | 1.78 | 1.78 | -0.56% | 297,830 | 54,102,724 |
| 2025-01-24 | 1.8 | 1.81 | 1.76 | 1.79 | -0.56% | 332,326 | 59,351,008 |
| 2025-01-23 | 1.85 | 1.89 | 1.8 | 1.8 | -0.55% | 435,589 | 80,388,659 |
| 2025-01-22 | 1.87 | 1.88 | 1.81 | 1.81 | -3.72% | 305,014 | 55,829,390 |
| 2025-01-21 | 1.93 | 1.93 | 1.86 | 1.88 | -2.59% | 356,785 | 67,318,997 |
| 2025-01-20 | 1.92 | 1.95 | 1.87 | 1.93 | +1.05% | 333,592 | 64,141,367 |
| 2025-01-17 | 1.94 | 1.95 | 1.89 | 1.91 | -2.05% | 313,630 | 60,067,382 |
| 2025-01-16 | 1.94 | 2 | 1.92 | 1.95 | +1.04% | 456,136 | 89,584,892 |
| 2025-01-15 | 1.95 | 1.97 | 1.9 | 1.93 | -1.03% | 372,328 | 71,764,199 |
| 2025-01-14 | 1.85 | 1.95 | 1.85 | 1.95 | +5.98% | 499,036 | 95,300,895 |
| 2025-01-13 | 1.82 | 1.86 | 1.77 | 1.84 | 0% | 344,857 | 62,650,202 |
| 2025-01-10 | 1.93 | 1.93 | 1.83 | 1.84 | -4.66% | 423,980 | 79,597,968 |
| 2025-01-09 | 1.9 | 1.97 | 1.89 | 1.93 | +0.52% | 440,666 | 84,902,883 |
| 2025-01-08 | 1.95 | 1.97 | 1.86 | 1.92 | -1.03% | 483,119 | 92,055,806 |
| 2025-01-07 | 1.92 | 1.95 | 1.89 | 1.94 | +1.57% | 454,599 | 87,186,760 |
| 2025-01-06 | 1.89 | 1.91 | 1.8 | 1.91 | +1.06% | 554,259 | 103,076,700 |
| 2025-01-03 | 2.03 | 2.04 | 1.88 | 1.89 | -5.97% | 638,860 | 123,089,526 |
| 2025-01-02 | 1.99 | 2.07 | 1.96 | 2.01 | +0.5% | 596,522 | 120,511,728 |
| 2024-12-31 | 2.05 | 2.09 | 1.99 | 2 | -2.91% | 490,670 | 99,362,362 |
| 2024-12-30 | 2.13 | 2.13 | 2.02 | 2.06 | -4.63% | 697,658 | 142,912,760 |
| 2024-12-27 | 2.08 | 2.2 | 2.07 | 2.16 | +2.86% | 652,314 | 140,705,529 |
| 2024-12-26 | 2.07 | 2.12 | 2.06 | 2.1 | +1.45% | 511,648 | 107,066,197 |
| 2024-12-25 | 2.21 | 2.22 | 2.02 | 2.07 | -6.76% | 870,896 | 181,015,662 |
| 2024-12-24 | 2.13 | 2.22 | 2.11 | 2.22 | +2.78% | 964,380 | 209,705,896 |
| 2024-12-23 | 2.35 | 2.36 | 2.16 | 2.16 | -10% | 1,311,746 | 289,437,883 |
| 2024-12-20 | 2.42 | 2.47 | 2.35 | 2.4 | -1.23% | 1,200,709 | 286,898,176 |
| 2024-12-19 | 2.48 | 2.5 | 2.38 | 2.43 | -3.57% | 1,103,085 | 267,196,494 |
| 2024-12-18 | 2.48 | 2.6 | 2.48 | 2.52 | -8.7% | 1,993,633 | 504,242,664 |
| 2024-12-17 | 2.88 | 2.97 | 2.76 | 2.76 | -10.1% | 1,686,870 | 475,156,299 |
| 2024-12-16 | 2.8 | 3.07 | 2.79 | 3.07 | +10.04% | 1,384,629 | 419,714,821 |
| 2024-12-13 | 2.88 | 2.97 | 2.79 | 2.79 | -4.12% | 1,018,224 | 291,008,902 |
| 2024-12-12 | 2.89 | 3.06 | 2.84 | 2.91 | 0% | 1,422,936 | 418,170,094 |
| 2024-12-11 | 2.72 | 2.95 | 2.68 | 2.91 | +5.82% | 1,779,141 | 510,632,851 |
| 2024-12-10 | 2.87 | 2.93 | 2.73 | 2.75 | -1.79% | 1,321,859 | 369,026,662 |
| 2024-12-09 | 3.02 | 3.02 | 2.76 | 2.8 | +1.82% | 2,364,479 | 673,482,754 |
| 2024-12-06 | 2.5 | 2.75 | 2.5 | 2.75 | +10% | 531,079 | 142,945,338 |
| 2024-12-05 | 2.43 | 2.51 | 2.41 | 2.5 | +2.88% | 615,936 | 152,041,315 |
| 2024-12-04 | 2.52 | 2.61 | 2.42 | 2.43 | -5.08% | 788,721 | 197,680,340 |
| 2024-12-03 | 2.57 | 2.6 | 2.48 | 2.56 | -0.78% | 657,862 | 167,466,481 |
| 2024-12-02 | 2.52 | 2.63 | 2.52 | 2.58 | +4.03% | 727,283 | 187,731,050 |
| 2024-11-29 | 2.46 | 2.49 | 2.38 | 2.48 | -1.2% | 526,508 | 128,801,287 |
| 2024-11-28 | 2.41 | 2.57 | 2.41 | 2.51 | +2.45% | 627,311 | 157,675,514 |
| 2024-11-27 | 2.48 | 2.48 | 2.34 | 2.45 | -2% | 718,472 | 172,607,141 |
| 2024-11-26 | 2.68 | 2.7 | 2.46 | 2.5 | -7.06% | 1,009,091 | 258,349,564 |
| 2024-11-25 | 2.63 | 2.71 | 2.62 | 2.69 | +1.13% | 579,626 | 154,499,004 |
| 2024-11-22 | 2.72 | 2.85 | 2.65 | 2.66 | -4.32% | 704,681 | 193,603,654 |
| 2024-11-21 | 2.83 | 2.99 | 2.74 | 2.78 | -2.11% | 1,064,994 | 303,694,139 |
| 2024-11-20 | 2.71 | 2.88 | 2.65 | 2.84 | +4.8% | 1,111,793 | 308,740,406 |
| 2024-11-19 | 2.75 | 2.77 | 2.59 | 2.71 | -5.57% | 1,048,287 | 279,883,104 |
| 2024-11-18 | 2.69 | 2.9 | 2.61 | 2.87 | +7.49% | 1,431,537 | 397,371,491 |
| 2024-11-15 | 2.6 | 2.84 | 2.59 | 2.67 | +2.69% | 1,188,528 | 321,537,801 |
| 2024-11-14 | 2.72 | 2.79 | 2.58 | 2.6 | -6.14% | 1,020,839 | 272,536,956 |
| 2024-11-13 | 2.8 | 3.03 | 2.72 | 2.77 | -3.82% | 1,553,025 | 447,236,289 |
| 2024-11-12 | 3.17 | 3.17 | 2.86 | 2.88 | -9.43% | 2,518,974 | 743,574,319 |
| 2024-11-11 | 3.18 | 3.18 | 3.18 | 3.18 | +10.03% | 206,162 | 65,559,541 |
| 2024-11-08 | 2.89 | 2.89 | 2.89 | 2.89 | +9.89% | 145,970 | 42,185,394 |
| 2024-11-07 | 2.4 | 2.63 | 2.37 | 2.63 | +10.04% | 451,290 | 115,329,122 |
| 2024-11-06 | 2.36 | 2.41 | 2.28 | 2.39 | +1.7% | 710,241 | 167,241,825 |
| 2024-11-05 | 2.26 | 2.39 | 2.26 | 2.35 | +3.98% | 643,074 | 150,355,015 |
| 2024-11-04 | 2.22 | 2.3 | 2.16 | 2.26 | +0.89% | 555,413 | 123,287,002 |
| 2024-11-01 | 2.37 | 2.46 | 2.22 | 2.24 | -6.28% | 896,481 | 207,243,750 |
| 2024-10-31 | 2.31 | 2.49 | 2.3 | 2.39 | +1.27% | 1,271,506 | 306,027,221 |
| 2024-10-30 | 2.35 | 2.46 | 2.25 | 2.36 | +3.06% | 1,001,165 | 234,840,491 |
| 2024-10-29 | 2.44 | 2.52 | 2.28 | 2.29 | -3.38% | 1,720,469 | 413,858,830 |
| 2024-10-28 | 2.16 | 2.37 | 2.16 | 2.37 | +10.23% | 1,301,984 | 297,296,569 |
| 2024-10-25 | 2.08 | 2.17 | 2.07 | 2.15 | +3.86% | 497,538 | 105,622,664 |
| 2024-10-24 | 2.09 | 2.11 | 2.06 | 2.07 | -2.82% | 424,172 | 88,231,517 |
| 2024-10-23 | 2.12 | 2.22 | 2.1 | 2.13 | +0.95% | 583,243 | 125,832,689 |
| 2024-10-22 | 2.1 | 2.14 | 2.06 | 2.11 | -1.4% | 545,611 | 114,396,475 |
| 2024-10-21 | 2.1 | 2.23 | 2.1 | 2.14 | +2.39% | 715,209 | 153,631,962 |
| 2024-10-18 | 2.08 | 2.13 | 2 | 2.09 | -1.42% | 798,812 | 164,816,694 |
| 2024-10-17 | 2.13 | 2.24 | 2.08 | 2.12 | 0% | 926,419 | 199,202,895 |
| 2024-10-16 | 2.2 | 2.33 | 2.06 | 2.12 | -4.5% | 1,410,403 | 311,098,984 |
| 2024-10-15 | 2.02 | 2.22 | 1.96 | 2.22 | +9.9% | 1,066,948 | 225,180,233 |
| 2024-10-14 | 1.96 | 2.02 | 1.91 | 2.02 | +9.78% | 615,531 | 121,456,704 |
| 2024-10-11 | 1.96 | 1.96 | 1.81 | 1.84 | -6.6% | 394,381 | 74,402,190 |
| 2024-10-10 | 1.97 | 2.04 | 1.91 | 1.97 | 0% | 488,986 | 96,607,954 |
| 2024-10-09 | 2.16 | 2.16 | 1.97 | 1.97 | -10.05% | 638,387 | 129,708,565 |
| 2024-10-08 | 2.21 | 2.21 | 2.02 | 2.19 | +8.96% | 1,012,544 | 217,357,647 |
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：