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 |
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：