股票概览
1.8
+5.26%
+0.09
1.7
开盘价
1.85
最高价
1.69
最低价
1,036,990
成交量
数据更新至: 2025-03-25
技术指标
1.89
MA5 (5日均线)
2.32
MA10 (10日均线)
2.56
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 | 1.7 | 1.85 | 1.69 | 1.8 | +5.26% | 1,036,990 | 184,659,907 |
| 2025-03-24 | 1.74 | 1.78 | 1.66 | 1.71 | -2.84% | 1,322,956 | 226,171,012 |
| 2025-03-21 | 1.7 | 1.84 | 1.65 | 1.76 | -5.38% | 2,250,152 | 391,901,800 |
| 2025-03-20 | 1.86 | 1.91 | 1.86 | 1.86 | -20.17% | 1,044,051 | 194,301,844 |
| 2025-03-18 | 2.45 | 2.45 | 2.11 | 2.33 | -11.74% | 2,251,238 | 522,944,956 |
| 2025-03-17 | 2.7 | 2.75 | 2.63 | 2.64 | -3.65% | 1,119,717 | 300,414,858 |
| 2025-03-14 | 2.71 | 2.78 | 2.64 | 2.74 | +0.37% | 889,597 | 241,458,406 |
| 2025-03-13 | 2.84 | 2.84 | 2.68 | 2.73 | -3.53% | 894,294 | 244,793,733 |
| 2025-03-12 | 2.76 | 2.84 | 2.74 | 2.83 | +2.54% | 1,129,667 | 316,464,913 |
| 2025-03-11 | 2.7 | 2.78 | 2.68 | 2.76 | -1.08% | 826,001 | 225,485,661 |
| 2025-03-10 | 2.77 | 2.88 | 2.74 | 2.79 | -1.06% | 1,057,559 | 294,834,655 |
| 2025-03-07 | 2.71 | 3 | 2.67 | 2.82 | +3.68% | 2,092,758 | 591,175,397 |
| 2025-03-06 | 2.72 | 2.77 | 2.67 | 2.72 | +1.87% | 1,240,068 | 337,374,775 |
| 2025-03-05 | 2.65 | 2.69 | 2.58 | 2.67 | -1.11% | 1,103,206 | 290,359,696 |
| 2025-03-04 | 2.56 | 2.8 | 2.55 | 2.7 | +3.45% | 1,443,673 | 388,578,709 |
| 2025-03-03 | 2.7 | 2.74 | 2.57 | 2.61 | -4.4% | 1,559,815 | 410,483,527 |
| 2025-02-28 | 2.92 | 2.99 | 2.71 | 2.73 | -11.07% | 2,193,207 | 614,767,878 |
| 2025-02-27 | 2.93 | 3.19 | 2.87 | 3.07 | +4.42% | 2,463,000 | 750,743,312 |
| 2025-02-26 | 2.95 | 3.12 | 2.91 | 2.94 | -2.65% | 2,413,145 | 719,698,945 |
| 2025-02-25 | 2.94 | 3.3 | 2.9 | 3.02 | +4.5% | 4,319,527 | 1,334,970,961 |
| 2025-02-24 | 2.57 | 2.89 | 2.57 | 2.89 | +19.92% | 2,686,217 | 748,490,086 |
| 2025-02-21 | 2.42 | 2.44 | 2.33 | 2.41 | -0.82% | 885,519 | 211,436,672 |
| 2025-02-20 | 2.4 | 2.46 | 2.37 | 2.43 | +0.41% | 845,849 | 204,778,105 |
| 2025-02-19 | 2.37 | 2.45 | 2.36 | 2.42 | +2.11% | 875,386 | 211,075,587 |
| 2025-02-18 | 2.5 | 2.53 | 2.36 | 2.37 | -4.82% | 1,048,395 | 253,925,658 |
| 2025-02-17 | 2.37 | 2.57 | 2.35 | 2.49 | +5.51% | 1,642,773 | 405,203,576 |
| 2025-02-14 | 2.4 | 2.41 | 2.3 | 2.36 | -3.67% | 1,253,126 | 294,360,190 |
| 2025-02-13 | 2.41 | 2.62 | 2.38 | 2.45 | +2.51% | 1,921,746 | 479,702,265 |
| 2025-02-12 | 2.35 | 2.49 | 2.35 | 2.39 | +0.84% | 1,082,842 | 260,557,419 |
| 2025-02-11 | 2.44 | 2.45 | 2.35 | 2.37 | -2.87% | 920,354 | 217,983,962 |
| 2025-02-10 | 2.37 | 2.45 | 2.33 | 2.44 | 0% | 1,870,425 | 447,578,197 |
| 2025-02-07 | 2.12 | 2.53 | 2.11 | 2.44 | +15.64% | 2,801,576 | 661,740,922 |
| 2025-02-06 | 2.11 | 2.12 | 2 | 2.11 | +1.93% | 992,138 | 204,793,325 |
| 2025-02-05 | 1.93 | 2.09 | 1.91 | 2.07 | +8.38% | 1,189,969 | 241,538,801 |
| 2025-01-27 | 1.94 | 1.99 | 1.9 | 1.91 | -1.55% | 662,161 | 128,304,113 |
| 2025-01-24 | 1.99 | 1.99 | 1.91 | 1.94 | -2.51% | 1,000,814 | 194,765,179 |
| 2025-01-23 | 2.03 | 2.13 | 1.99 | 1.99 | -0.5% | 1,194,978 | 245,592,290 |
| 2025-01-22 | 2.08 | 2.1 | 1.98 | 2 | -7.41% | 1,467,891 | 297,746,862 |
| 2025-01-21 | 2.08 | 2.26 | 2.08 | 2.16 | -16.92% | 2,650,027 | 567,343,864 |
| 2025-01-20 | 2.62 | 2.64 | 2.55 | 2.6 | 0% | 417,043 | 108,666,327 |
| 2025-01-17 | 2.66 | 2.68 | 2.58 | 2.6 | -2.26% | 433,585 | 113,121,583 |
| 2025-01-16 | 2.64 | 2.75 | 2.63 | 2.66 | +1.92% | 704,986 | 189,544,886 |
| 2025-01-15 | 2.62 | 2.66 | 2.56 | 2.61 | -0.38% | 560,187 | 146,169,284 |
| 2025-01-14 | 2.5 | 2.62 | 2.48 | 2.62 | +6.07% | 721,657 | 185,755,596 |
| 2025-01-13 | 2.38 | 2.48 | 2.33 | 2.47 | +0.41% | 462,678 | 111,894,057 |
| 2025-01-10 | 2.56 | 2.62 | 2.46 | 2.46 | -4.65% | 553,326 | 140,280,730 |
| 2025-01-09 | 2.54 | 2.62 | 2.51 | 2.58 | +1.57% | 615,621 | 158,415,864 |
| 2025-01-08 | 2.53 | 2.57 | 2.43 | 2.54 | -0.39% | 728,645 | 182,985,026 |
| 2025-01-07 | 2.4 | 2.55 | 2.4 | 2.55 | +6.25% | 767,697 | 190,300,500 |
| 2025-01-06 | 2.4 | 2.44 | 2.31 | 2.4 | -1.64% | 697,154 | 166,157,821 |
| 2025-01-03 | 2.57 | 2.64 | 2.43 | 2.44 | -9.63% | 1,246,702 | 313,293,813 |
| 2025-01-02 | 2.7 | 2.8 | 2.66 | 2.7 | -2.17% | 641,572 | 174,881,407 |
| 2024-12-31 | 2.86 | 2.9 | 2.74 | 2.76 | -4.5% | 778,649 | 217,457,993 |
| 2024-12-30 | 3 | 3.02 | 2.86 | 2.89 | -4.3% | 1,054,767 | 306,794,755 |
| 2024-12-27 | 2.86 | 3.24 | 2.86 | 3.02 | +8.63% | 1,852,388 | 561,933,438 |
| 2024-12-26 | 2.78 | 2.85 | 2.76 | 2.78 | -0.36% | 785,060 | 219,369,556 |
| 2024-12-25 | 2.95 | 2.97 | 2.74 | 2.79 | -6.38% | 1,140,710 | 320,769,149 |
| 2024-12-24 | 3.1 | 3.14 | 2.9 | 2.98 | -4.49% | 1,305,270 | 388,224,920 |
| 2024-12-23 | 3.55 | 3.55 | 3.11 | 3.12 | -14.52% | 1,807,398 | 584,675,788 |
| 2024-12-20 | 3.52 | 3.72 | 3.51 | 3.65 | +3.11% | 650,545 | 235,623,101 |
| 2024-12-19 | 3.49 | 3.56 | 3.47 | 3.54 | -0.28% | 469,228 | 165,018,121 |
| 2024-12-18 | 3.58 | 3.62 | 3.51 | 3.55 | -0.84% | 573,125 | 204,544,241 |
| 2024-12-17 | 3.85 | 3.85 | 3.56 | 3.58 | -7.25% | 909,801 | 333,818,709 |
| 2024-12-16 | 3.82 | 3.95 | 3.81 | 3.86 | +0.52% | 671,920 | 259,436,261 |
| 2024-12-13 | 3.96 | 4.01 | 3.84 | 3.84 | -4% | 989,792 | 387,011,509 |
| 2024-12-12 | 4 | 4.12 | 3.93 | 4 | -0.74% | 1,200,841 | 483,725,207 |
| 2024-12-11 | 4 | 4.07 | 3.99 | 4.03 | -1.71% | 1,089,493 | 439,353,658 |
| 2024-12-10 | 3.99 | 4.23 | 3.91 | 4.1 | +6.49% | 2,112,940 | 860,317,486 |
| 2024-12-09 | 3.93 | 4.02 | 3.81 | 3.85 | -3.02% | 904,714 | 353,036,632 |
| 2024-12-06 | 3.9 | 4.05 | 3.83 | 3.97 | +0.25% | 1,218,257 | 480,767,144 |
| 2024-12-05 | 4.03 | 4.09 | 3.9 | 3.96 | -1% | 1,150,195 | 454,766,252 |
| 2024-12-04 | 3.84 | 4 | 3.76 | 4 | +3.9% | 1,689,266 | 663,069,452 |
| 2024-12-03 | 3.74 | 3.91 | 3.68 | 3.85 | +1.85% | 1,229,435 | 466,869,194 |
| 2024-12-02 | 3.64 | 3.8 | 3.64 | 3.78 | +4.13% | 1,038,401 | 389,134,888 |
| 2024-11-29 | 3.6 | 3.7 | 3.52 | 3.63 | -0.82% | 802,756 | 289,487,806 |
| 2024-11-28 | 3.68 | 3.78 | 3.62 | 3.66 | 0% | 854,285 | 316,059,702 |
| 2024-11-27 | 3.55 | 3.67 | 3.39 | 3.66 | +1.95% | 822,480 | 289,165,568 |
| 2024-11-26 | 3.53 | 3.74 | 3.5 | 3.59 | +1.13% | 809,818 | 294,253,589 |
| 2024-11-25 | 3.48 | 3.57 | 3.45 | 3.55 | -1.11% | 798,007 | 279,296,477 |
| 2024-11-22 | 3.84 | 3.93 | 3.58 | 3.59 | -6.27% | 1,276,494 | 478,289,088 |
| 2024-11-21 | 3.65 | 3.93 | 3.62 | 3.83 | +2.68% | 1,588,579 | 607,621,942 |
| 2024-11-20 | 3.45 | 3.79 | 3.41 | 3.73 | +7.8% | 1,646,152 | 601,636,812 |
| 2024-11-19 | 3.41 | 3.46 | 3.26 | 3.46 | +2.67% | 977,859 | 329,029,830 |
| 2024-11-18 | 3.52 | 3.56 | 3.31 | 3.37 | -3.99% | 955,473 | 325,190,214 |
| 2024-11-15 | 3.68 | 3.72 | 3.49 | 3.51 | -5.65% | 1,082,746 | 390,446,305 |
| 2024-11-14 | 3.9 | 3.91 | 3.7 | 3.72 | -4.12% | 767,102 | 291,125,935 |
| 2024-11-13 | 3.83 | 3.95 | 3.75 | 3.88 | -0.77% | 955,443 | 367,139,940 |
| 2024-11-12 | 4.09 | 4.11 | 3.85 | 3.91 | -4.4% | 1,446,866 | 571,404,165 |
| 2024-11-11 | 4.05 | 4.13 | 4.01 | 4.09 | -0.24% | 1,228,952 | 498,901,245 |
| 2024-11-08 | 4.26 | 4.38 | 4.1 | 4.1 | -4.21% | 1,846,887 | 780,653,483 |
| 2024-11-07 | 4.04 | 4.53 | 3.91 | 4.28 | +0.71% | 2,565,460 | 1,065,901,485 |
| 2024-11-06 | 4.43 | 4.65 | 4.21 | 4.25 | +0.47% | 2,568,951 | 1,129,670,116 |
| 2024-11-05 | 4.16 | 4.4 | 4.08 | 4.23 | +0.24% | 2,586,978 | 1,096,544,354 |
| 2024-11-04 | 3.88 | 4.38 | 3.8 | 4.22 | +5.24% | 2,692,440 | 1,102,577,397 |
| 2024-11-01 | 4.05 | 4.6 | 3.91 | 4.01 | +3.62% | 3,929,697 | 1,663,593,389 |
| 2024-10-31 | 3.54 | 4.15 | 3.43 | 3.87 | +7.5% | 3,608,308 | 1,366,621,839 |
| 2024-10-30 | 3.13 | 3.75 | 3.09 | 3.6 | +13.56% | 3,210,819 | 1,108,790,203 |
| 2024-10-29 | 3.3 | 3.47 | 3.17 | 3.17 | -3.94% | 1,456,766 | 478,077,263 |
| 2024-10-28 | 3.14 | 3.35 | 3.11 | 3.3 | +4.43% | 1,659,575 | 543,818,204 |
| 2024-10-25 | 3.2 | 3.27 | 3.14 | 3.16 | -2.17% | 1,357,867 | 434,596,072 |
| 2024-10-24 | 3.32 | 3.37 | 3.17 | 3.23 | -3.29% | 1,442,381 | 466,274,629 |
| 2024-10-23 | 3.15 | 3.56 | 3.14 | 3.34 | +4.05% | 2,408,537 | 804,308,359 |
| 2024-10-22 | 3.35 | 3.43 | 3.17 | 3.21 | -2.73% | 1,932,579 | 632,278,410 |
| 2024-10-21 | 3.07 | 3.38 | 3.05 | 3.3 | +7.49% | 2,407,378 | 778,186,177 |
| 2024-10-18 | 2.96 | 3.12 | 2.9 | 3.07 | +1.32% | 1,678,986 | 505,342,272 |
| 2024-10-17 | 3.16 | 3.19 | 3.02 | 3.03 | -2.88% | 1,540,704 | 475,251,636 |
| 2024-10-16 | 3 | 3.25 | 2.96 | 3.12 | +0.97% | 1,820,655 | 569,932,175 |
| 2024-10-15 | 2.9 | 3.2 | 2.85 | 3.09 | +3% | 2,130,708 | 646,670,857 |
| 2024-10-14 | 2.8 | 3.2 | 2.8 | 3 | +9.49% | 1,776,701 | 532,940,997 |
| 2024-10-11 | 2.93 | 2.93 | 2.67 | 2.74 | -8.05% | 1,245,190 | 346,599,271 |
| 2024-10-10 | 3.04 | 3.16 | 2.91 | 2.98 | +1.02% | 1,380,094 | 417,567,336 |
| 2024-10-09 | 3.39 | 3.39 | 2.94 | 2.95 | -16.9% | 2,152,710 | 681,367,660 |
| 2024-10-08 | 3.56 | 3.56 | 3.18 | 3.55 | +19.53% | 2,677,640 | 907,344,193 |
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：