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 |
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：