股票概览
0.95
-2.06%
-0.02
0.96
开盘价
0.98
最高价
0.94
最低价
303,846
成交量
数据更新至: 2025-03-25
技术指标
0.98
MA5 (5日均线)
1.00
MA10 (10日均线)
1.04
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 | 0.96 | 0.98 | 0.94 | 0.95 | -2.06% | 303,846 | 28,885,634 |
| 2025-03-24 | 0.98 | 1.01 | 0.93 | 0.97 | -6.73% | 725,347 | 70,447,091 |
| 2025-03-21 | 0.97 | 1.1 | 0.97 | 1.04 | +10.64% | 1,161,275 | 120,854,311 |
| 2025-03-20 | 0.96 | 0.98 | 0.94 | 0.94 | -4.08% | 507,552 | 48,263,335 |
| 2025-03-19 | 1.01 | 1.01 | 0.98 | 0.98 | -2.97% | 389,199 | 38,388,919 |
| 2025-03-18 | 0.99 | 1.03 | 0.99 | 1.01 | +2.02% | 459,474 | 46,148,789 |
| 2025-03-17 | 1.01 | 1.02 | 0.98 | 0.99 | -2.94% | 580,283 | 57,575,647 |
| 2025-03-14 | 1.01 | 1.05 | 1 | 1.02 | 0% | 576,464 | 58,953,712 |
| 2025-03-13 | 1.07 | 1.07 | 1.01 | 1.02 | -4.67% | 656,207 | 67,622,220 |
| 2025-03-12 | 1.07 | 1.1 | 1.05 | 1.07 | -3.6% | 896,382 | 95,497,564 |
| 2025-03-11 | 1.06 | 1.14 | 1.04 | 1.11 | +6.73% | 1,278,494 | 140,101,572 |
| 2025-03-10 | 1.03 | 1.1 | 1.01 | 1.04 | -1.89% | 739,988 | 77,530,231 |
| 2025-03-07 | 1.04 | 1.14 | 0.98 | 1.06 | 0% | 1,283,498 | 132,821,930 |
| 2025-03-06 | 0.95 | 1.14 | 0.95 | 1.06 | -10.17% | 1,500,388 | 156,194,705 |
| 2025-03-05 | 1.09 | 1.28 | 1.09 | 1.18 | +5.36% | 1,498,882 | 179,252,589 |
| 2025-03-04 | 1.29 | 1.29 | 1.09 | 1.12 | -12.5% | 1,690,421 | 199,134,282 |
| 2025-03-03 | 1.13 | 1.28 | 1.09 | 1.28 | +19.63% | 2,178,113 | 263,068,755 |
| 2025-02-28 | 0.84 | 1.07 | 0.84 | 1.07 | +20.22% | 1,314,891 | 132,748,516 |
| 2025-02-27 | 0.94 | 0.94 | 0.88 | 0.89 | -6.32% | 606,161 | 54,786,343 |
| 2025-02-26 | 0.97 | 0.98 | 0.92 | 0.95 | -3.06% | 623,528 | 58,837,746 |
| 2025-02-25 | 0.96 | 1.01 | 0.96 | 0.98 | 0% | 405,941 | 40,013,614 |
| 2025-02-24 | 1 | 1.01 | 0.97 | 0.98 | -2.97% | 411,237 | 40,461,797 |
| 2025-02-21 | 1.02 | 1.03 | 0.99 | 1.01 | -1.94% | 505,314 | 50,709,804 |
| 2025-02-20 | 1.02 | 1.06 | 1.01 | 1.03 | +0.98% | 469,933 | 48,614,699 |
| 2025-02-19 | 1.01 | 1.04 | 1 | 1.02 | -2.86% | 546,276 | 55,621,961 |
| 2025-02-18 | 1.01 | 1.1 | 0.97 | 1.05 | +3.96% | 840,231 | 86,562,425 |
| 2025-02-17 | 1.03 | 1.04 | 0.99 | 1.01 | -1.94% | 532,200 | 53,640,680 |
| 2025-02-14 | 1.05 | 1.07 | 1.02 | 1.03 | -3.74% | 591,663 | 61,298,234 |
| 2025-02-13 | 1.06 | 1.12 | 1.03 | 1.07 | 0% | 658,728 | 70,960,072 |
| 2025-02-12 | 1.08 | 1.11 | 1.05 | 1.07 | -4.46% | 733,183 | 78,559,311 |
| 2025-02-11 | 1.15 | 1.17 | 1.1 | 1.12 | -2.61% | 647,406 | 73,088,322 |
| 2025-02-10 | 1.11 | 1.18 | 1.11 | 1.15 | +1.77% | 716,523 | 81,421,931 |
| 2025-02-07 | 1.05 | 1.17 | 1.02 | 1.13 | +7.62% | 950,649 | 105,501,055 |
| 2025-02-06 | 1.08 | 1.08 | 1.04 | 1.05 | -2.78% | 506,951 | 53,431,397 |
| 2025-02-05 | 1.06 | 1.09 | 1.02 | 1.08 | +1.89% | 540,546 | 57,037,956 |
| 2025-01-27 | 1.05 | 1.14 | 1.05 | 1.06 | +1.92% | 611,280 | 66,113,150 |
| 2025-01-24 | 1.09 | 1.16 | 1.02 | 1.04 | -10.34% | 973,240 | 104,887,850 |
| 2025-01-23 | 1.2 | 1.25 | 1.14 | 1.16 | -5.69% | 1,049,279 | 124,673,029 |
| 2025-01-22 | 1.11 | 1.32 | 0.95 | 1.23 | +4.24% | 1,410,458 | 167,599,464 |
| 2025-01-21 | 1.25 | 1.28 | 1.16 | 1.18 | -6.35% | 776,252 | 93,510,381 |
| 2025-01-20 | 1.24 | 1.33 | 1.23 | 1.26 | -4.55% | 879,547 | 111,652,396 |
| 2025-01-17 | 1.4 | 1.5 | 1.32 | 1.32 | -7.69% | 1,097,625 | 154,453,067 |
| 2025-01-16 | 1.31 | 1.5 | 1.29 | 1.43 | +4.38% | 1,561,126 | 219,309,736 |
| 2025-01-15 | 1.26 | 1.38 | 1.15 | 1.37 | +6.2% | 1,604,809 | 199,823,105 |
| 2025-01-14 | 1.38 | 1.4 | 1.21 | 1.29 | -4.44% | 1,426,659 | 183,776,688 |
| 2025-01-13 | 1.32 | 1.51 | 1.32 | 1.35 | -6.25% | 1,170,157 | 163,781,914 |
| 2025-01-10 | 1.41 | 1.61 | 1.17 | 1.44 | +5.11% | 2,056,447 | 296,863,475 |
| 2025-01-09 | 1.15 | 1.37 | 1.14 | 1.37 | +20.18% | 1,766,070 | 229,272,530 |
| 2025-01-08 | 0.98 | 1.14 | 0.92 | 1.14 | +20% | 1,544,043 | 165,726,860 |
| 2025-01-07 | 0.81 | 0.95 | 0.81 | 0.95 | +20.25% | 1,214,154 | 107,748,642 |
| 2025-01-06 | 0.85 | 0.89 | 0.76 | 0.79 | -15.96% | 1,443,898 | 119,387,724 |
| 2025-01-03 | 0.83 | 1.07 | 0.83 | 0.94 | -7.84% | 1,379,610 | 128,023,801 |
| 2025-01-02 | 1.02 | 1.02 | 1.02 | 1.02 | -20.31% | 194,917 | 19,881,534 |
| 2024-12-31 | 1.24 | 1.42 | 1.24 | 1.28 | -14.67% | 829,641 | 108,538,393 |
| 2024-12-30 | 1.53 | 1.63 | 1.49 | 1.5 | -9.09% | 506,845 | 78,196,060 |
| 2024-12-27 | 1.68 | 1.76 | 1.65 | 1.65 | -4.62% | 431,464 | 73,038,478 |
| 2024-12-26 | 1.67 | 1.83 | 1.65 | 1.73 | -1.7% | 472,641 | 81,578,353 |
| 2024-12-25 | 1.61 | 1.89 | 1.56 | 1.76 | +8.64% | 670,502 | 117,471,388 |
| 2024-12-24 | 1.59 | 1.69 | 1.59 | 1.62 | +2.53% | 428,577 | 70,070,064 |
| 2024-12-23 | 1.86 | 1.86 | 1.55 | 1.58 | -15.51% | 752,587 | 123,906,608 |
| 2024-12-20 | 1.82 | 1.88 | 1.82 | 1.87 | +1.08% | 305,790 | 56,763,570 |
| 2024-12-19 | 1.89 | 1.9 | 1.83 | 1.85 | -2.63% | 293,865 | 54,850,189 |
| 2024-12-18 | 1.86 | 1.95 | 1.8 | 1.9 | +0.53% | 375,779 | 70,866,867 |
| 2024-12-17 | 2.06 | 2.07 | 1.88 | 1.89 | -9.13% | 644,472 | 124,682,993 |
| 2024-12-16 | 2.1 | 2.15 | 2.06 | 2.08 | -3.7% | 534,116 | 112,215,236 |
| 2024-12-13 | 2.1 | 2.21 | 2.03 | 2.16 | +1.41% | 819,850 | 172,049,046 |
| 2024-12-12 | 1.98 | 2.19 | 1.98 | 2.13 | +7.58% | 983,559 | 206,386,715 |
| 2024-12-11 | 1.88 | 2.02 | 1.85 | 1.98 | +3.66% | 702,450 | 136,673,241 |
| 2024-12-10 | 1.95 | 2.01 | 1.87 | 1.91 | 0% | 806,107 | 156,624,872 |
| 2024-12-09 | 1.85 | 1.92 | 1.79 | 1.91 | 0% | 944,843 | 173,087,525 |
| 2024-12-06 | 2.01 | 2.01 | 1.83 | 1.91 | -4.98% | 881,274 | 168,467,613 |
| 2024-12-05 | 2 | 2.05 | 1.98 | 2.01 | -1.95% | 494,880 | 99,550,274 |
| 2024-12-04 | 2.15 | 2.17 | 1.98 | 2.05 | -7.24% | 970,962 | 198,340,192 |
| 2024-12-03 | 2.19 | 2.31 | 2.15 | 2.21 | +1.38% | 474,692 | 105,559,494 |
| 2024-12-02 | 2.01 | 2.25 | 2.01 | 2.18 | -4.39% | 593,654 | 127,005,775 |
| 2024-11-29 | 2.42 | 2.43 | 2.26 | 2.28 | -4.6% | 505,317 | 116,760,372 |
| 2024-11-28 | 2.4 | 2.59 | 2.38 | 2.39 | -8.78% | 536,853 | 131,374,610 |
| 2024-11-27 | 2.3 | 2.67 | 2.25 | 2.62 | +15.93% | 588,071 | 146,531,132 |
| 2024-11-26 | 2.3 | 2.46 | 2.24 | 2.26 | -5.44% | 399,513 | 92,455,936 |
| 2024-11-25 | 2.55 | 2.62 | 2.22 | 2.39 | -6.64% | 384,602 | 92,469,999 |
| 2024-11-22 | 2.78 | 2.8 | 2.51 | 2.56 | -9.22% | 393,040 | 104,113,560 |
| 2024-11-21 | 2.86 | 2.89 | 2.8 | 2.82 | -2.76% | 210,768 | 59,517,278 |
| 2024-11-20 | 2.9 | 2.94 | 2.83 | 2.9 | +0.35% | 184,500 | 53,132,223 |
| 2024-11-19 | 2.91 | 2.96 | 2.82 | 2.89 | -3.67% | 238,270 | 68,603,475 |
| 2024-11-18 | 2.88 | 3.11 | 2.86 | 3 | +5.26% | 445,615 | 133,502,813 |
| 2024-11-15 | 2.7 | 2.85 | 2.7 | 2.85 | +2.15% | 292,161 | 81,668,235 |
| 2024-11-14 | 2.92 | 2.97 | 2.67 | 2.79 | -5.1% | 418,412 | 117,912,152 |
| 2024-11-13 | 2.97 | 3.07 | 2.9 | 2.94 | -4.55% | 328,422 | 97,460,254 |
| 2024-11-12 | 3 | 3.3 | 2.97 | 3.08 | +2.33% | 521,185 | 162,167,945 |
| 2024-11-11 | 2.91 | 3.02 | 2.91 | 3.01 | +0.33% | 237,917 | 71,011,373 |
| 2024-11-08 | 3.08 | 3.14 | 2.98 | 3 | -1.64% | 302,491 | 91,726,888 |
| 2024-11-07 | 2.98 | 3.08 | 2.9 | 3.05 | +4.1% | 380,978 | 114,655,947 |
| 2024-11-06 | 3 | 3.15 | 2.9 | 2.93 | -2.33% | 445,540 | 134,151,272 |
| 2024-11-05 | 2.9 | 3.12 | 2.85 | 3 | -1.64% | 597,494 | 177,045,345 |
| 2024-11-04 | 2.62 | 3.11 | 2.6 | 3.05 | +17.31% | 694,798 | 202,131,274 |
| 2024-11-01 | 2.65 | 2.65 | 2.45 | 2.6 | 0% | 348,044 | 90,143,755 |
| 2024-10-31 | 2.62 | 2.63 | 2.53 | 2.6 | +2.36% | 347,771 | 89,608,061 |
| 2024-10-30 | 2.41 | 2.55 | 2.33 | 2.54 | +4.1% | 390,597 | 96,508,659 |
| 2024-10-29 | 2.52 | 2.58 | 2.42 | 2.44 | -2.79% | 330,037 | 82,285,317 |
| 2024-10-28 | 2.37 | 2.57 | 2.32 | 2.51 | +5.91% | 386,334 | 94,669,968 |
| 2024-10-25 | 2.39 | 2.4 | 2.3 | 2.37 | -0.84% | 334,712 | 78,045,613 |
| 2024-10-24 | 2.26 | 2.43 | 2.25 | 2.39 | +7.17% | 479,329 | 113,038,221 |
| 2024-10-23 | 2.22 | 2.3 | 2.21 | 2.23 | -0.45% | 233,192 | 52,314,851 |
| 2024-10-22 | 2.11 | 2.34 | 2.06 | 2.24 | +7.18% | 355,442 | 78,944,793 |
| 2024-10-21 | 2.16 | 2.17 | 2.06 | 2.09 | -2.34% | 235,819 | 49,483,782 |
| 2024-10-18 | 2.09 | 2.15 | 2.07 | 2.14 | +2.39% | 180,493 | 38,413,143 |
| 2024-10-17 | 2.19 | 2.19 | 2.09 | 2.09 | -2.79% | 164,115 | 34,737,774 |
| 2024-10-16 | 2.14 | 2.2 | 2.08 | 2.15 | -0.46% | 209,319 | 44,632,491 |
| 2024-10-15 | 2.26 | 2.27 | 2.14 | 2.16 | -4% | 248,134 | 54,384,428 |
| 2024-10-14 | 2.26 | 2.3 | 2.21 | 2.25 | +0.45% | 203,100 | 45,664,048 |
| 2024-10-11 | 2.28 | 2.35 | 2.22 | 2.24 | -3.45% | 218,459 | 49,575,408 |
| 2024-10-10 | 2.23 | 2.4 | 2.19 | 2.32 | +4.98% | 314,484 | 71,998,948 |
| 2024-10-09 | 2.47 | 2.5 | 2.18 | 2.21 | -14.34% | 441,904 | 102,833,471 |
| 2024-10-08 | 2.75 | 2.75 | 2.3 | 2.58 | +11.69% | 634,046 | 161,506,390 |
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：