股票概览
1.98
-4.35%
-0.09
2.03
开盘价
2.06
最高价
1.95
最低价
197,843
成交量
数据更新至: 2025-03-25
技术指标
1.98
MA5 (5日均线)
1.91
MA10 (10日均线)
1.83
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 | 2.03 | 2.06 | 1.95 | 1.98 | -4.35% | 197,843 | 39,406,100 |
| 2025-03-24 | 2.04 | 2.17 | 2.03 | 2.07 | +1.47% | 381,702 | 80,061,463 |
| 2025-03-21 | 2.08 | 2.18 | 2.02 | 2.04 | +6.81% | 364,128 | 75,105,301 |
| 2025-03-20 | 1.9 | 1.93 | 1.88 | 1.91 | +0.53% | 113,817 | 21,721,376 |
| 2025-03-19 | 1.84 | 1.91 | 1.83 | 1.9 | +2.15% | 108,344 | 20,429,165 |
| 2025-03-18 | 1.88 | 1.94 | 1.85 | 1.86 | -0.53% | 166,053 | 31,572,736 |
| 2025-03-17 | 1.84 | 1.88 | 1.84 | 1.87 | +1.63% | 118,646 | 22,139,482 |
| 2025-03-14 | 1.82 | 1.86 | 1.81 | 1.84 | +1.66% | 124,283 | 22,806,087 |
| 2025-03-13 | 1.79 | 1.84 | 1.76 | 1.81 | +1.69% | 135,976 | 24,525,891 |
| 2025-03-12 | 1.74 | 1.79 | 1.74 | 1.78 | +1.71% | 89,318 | 15,862,755 |
| 2025-03-11 | 1.73 | 1.75 | 1.72 | 1.75 | 0% | 60,555 | 10,525,734 |
| 2025-03-10 | 1.77 | 1.77 | 1.74 | 1.75 | -0.57% | 54,323 | 9,540,533 |
| 2025-03-07 | 1.81 | 1.81 | 1.75 | 1.76 | -2.22% | 85,292 | 15,166,742 |
| 2025-03-06 | 1.79 | 1.82 | 1.78 | 1.8 | +0.56% | 73,100 | 13,131,612 |
| 2025-03-05 | 1.76 | 1.81 | 1.73 | 1.79 | +2.29% | 92,149 | 16,237,000 |
| 2025-03-04 | 1.72 | 1.76 | 1.72 | 1.75 | +2.34% | 70,918 | 12,347,719 |
| 2025-03-03 | 1.75 | 1.76 | 1.71 | 1.71 | -2.29% | 81,979 | 14,123,736 |
| 2025-02-28 | 1.78 | 1.79 | 1.72 | 1.75 | -2.23% | 85,164 | 14,935,284 |
| 2025-02-27 | 1.72 | 1.81 | 1.71 | 1.79 | +4.68% | 128,488 | 22,779,447 |
| 2025-02-26 | 1.74 | 1.76 | 1.71 | 1.71 | -2.29% | 76,808 | 13,323,984 |
| 2025-02-25 | 1.73 | 1.77 | 1.73 | 1.75 | 0% | 61,895 | 10,841,789 |
| 2025-02-24 | 1.78 | 1.78 | 1.73 | 1.75 | -1.69% | 73,961 | 12,991,473 |
| 2025-02-21 | 1.8 | 1.8 | 1.77 | 1.78 | -1.11% | 57,256 | 10,194,180 |
| 2025-02-20 | 1.79 | 1.8 | 1.78 | 1.8 | +0.56% | 51,059 | 9,113,155 |
| 2025-02-19 | 1.77 | 1.8 | 1.77 | 1.79 | +1.13% | 44,256 | 7,888,019 |
| 2025-02-18 | 1.8 | 1.81 | 1.77 | 1.77 | -2.21% | 49,768 | 8,893,797 |
| 2025-02-17 | 1.79 | 1.82 | 1.77 | 1.81 | +0.56% | 77,466 | 13,920,857 |
| 2025-02-14 | 1.8 | 1.81 | 1.79 | 1.8 | -0.55% | 61,404 | 11,043,451 |
| 2025-02-13 | 1.82 | 1.83 | 1.8 | 1.81 | -0.55% | 66,406 | 12,017,322 |
| 2025-02-12 | 1.85 | 1.85 | 1.81 | 1.82 | -1.62% | 84,730 | 15,469,066 |
| 2025-02-11 | 1.86 | 1.86 | 1.83 | 1.85 | -0.54% | 64,485 | 11,900,255 |
| 2025-02-10 | 1.87 | 1.88 | 1.84 | 1.86 | 0% | 79,665 | 14,844,998 |
| 2025-02-07 | 1.86 | 1.91 | 1.85 | 1.86 | 0% | 102,526 | 19,232,866 |
| 2025-02-06 | 1.84 | 1.86 | 1.8 | 1.86 | +1.09% | 82,314 | 15,058,433 |
| 2025-02-05 | 1.84 | 1.86 | 1.83 | 1.84 | -0.54% | 55,810 | 10,255,276 |
| 2025-01-27 | 1.85 | 1.87 | 1.83 | 1.85 | +0.54% | 65,585 | 12,130,309 |
| 2025-01-24 | 1.85 | 1.87 | 1.83 | 1.84 | -0.54% | 77,412 | 14,313,006 |
| 2025-01-23 | 1.88 | 1.92 | 1.85 | 1.85 | -2.12% | 99,452 | 18,721,991 |
| 2025-01-22 | 1.9 | 1.91 | 1.87 | 1.89 | 0% | 64,369 | 12,124,534 |
| 2025-01-21 | 1.94 | 1.95 | 1.86 | 1.89 | -2.07% | 93,861 | 17,803,887 |
| 2025-01-20 | 1.94 | 1.95 | 1.91 | 1.93 | 0% | 91,221 | 17,617,705 |
| 2025-01-17 | 1.91 | 1.96 | 1.91 | 1.93 | +0.52% | 86,104 | 16,645,128 |
| 2025-01-16 | 1.94 | 2 | 1.92 | 1.92 | -1.54% | 144,561 | 28,205,395 |
| 2025-01-15 | 1.88 | 2.02 | 1.88 | 1.95 | +2.63% | 182,113 | 35,668,975 |
| 2025-01-14 | 1.82 | 1.92 | 1.82 | 1.9 | 0% | 173,651 | 32,693,921 |
| 2025-01-13 | 1.89 | 2.1 | 1.87 | 1.9 | +5.56% | 253,553 | 49,529,348 |
| 2025-01-10 | 1.85 | 1.87 | 1.8 | 1.8 | -3.74% | 109,294 | 20,007,711 |
| 2025-01-09 | 1.91 | 1.93 | 1.87 | 1.87 | -2.6% | 101,760 | 19,260,800 |
| 2025-01-08 | 1.87 | 1.94 | 1.85 | 1.92 | +1.59% | 173,576 | 32,969,003 |
| 2025-01-07 | 1.78 | 1.89 | 1.77 | 1.89 | +5% | 159,756 | 29,595,052 |
| 2025-01-06 | 1.83 | 1.86 | 1.72 | 1.8 | -2.7% | 166,048 | 29,441,513 |
| 2025-01-03 | 1.84 | 1.9 | 1.82 | 1.85 | +0.54% | 243,460 | 45,412,519 |
| 2025-01-02 | 1.74 | 1.91 | 1.72 | 1.84 | +5.75% | 252,740 | 45,966,069 |
| 2024-12-31 | 1.68 | 1.75 | 1.68 | 1.74 | +3.57% | 137,278 | 23,686,636 |
| 2024-12-30 | 1.69 | 1.7 | 1.67 | 1.68 | -1.75% | 77,632 | 13,045,991 |
| 2024-12-27 | 1.65 | 1.72 | 1.64 | 1.71 | +3.64% | 115,542 | 19,532,443 |
| 2024-12-26 | 1.62 | 1.67 | 1.61 | 1.65 | +0.61% | 78,308 | 12,919,044 |
| 2024-12-25 | 1.69 | 1.7 | 1.57 | 1.64 | -3.53% | 111,800 | 18,268,756 |
| 2024-12-24 | 1.66 | 1.72 | 1.66 | 1.7 | +1.19% | 85,716 | 14,536,468 |
| 2024-12-23 | 1.81 | 1.83 | 1.65 | 1.68 | -7.69% | 217,036 | 37,308,956 |
| 2024-12-20 | 1.78 | 1.84 | 1.78 | 1.82 | +1.68% | 78,352 | 14,250,068 |
| 2024-12-19 | 1.77 | 1.8 | 1.74 | 1.79 | -0.56% | 108,518 | 19,276,662 |
| 2024-12-18 | 1.78 | 1.82 | 1.75 | 1.8 | 0% | 100,555 | 18,008,176 |
| 2024-12-17 | 1.93 | 1.95 | 1.79 | 1.8 | -7.69% | 242,676 | 44,666,262 |
| 2024-12-16 | 1.89 | 1.98 | 1.88 | 1.95 | +2.63% | 205,778 | 39,817,012 |
| 2024-12-13 | 1.94 | 1.94 | 1.88 | 1.9 | -1.55% | 169,737 | 32,261,659 |
| 2024-12-12 | 1.93 | 1.97 | 1.92 | 1.93 | -0.52% | 160,237 | 31,056,135 |
| 2024-12-11 | 1.94 | 1.99 | 1.93 | 1.94 | 0% | 203,702 | 39,770,894 |
| 2024-12-10 | 2.02 | 2.05 | 1.91 | 1.94 | -2.02% | 287,159 | 56,178,791 |
| 2024-12-09 | 1.87 | 1.98 | 1.85 | 1.98 | +5.32% | 318,652 | 62,085,732 |
| 2024-12-06 | 1.85 | 1.91 | 1.8 | 1.88 | +2.17% | 260,641 | 48,476,367 |
| 2024-12-05 | 1.78 | 1.86 | 1.77 | 1.84 | +3.37% | 144,715 | 26,292,715 |
| 2024-12-04 | 1.84 | 1.84 | 1.77 | 1.78 | -2.73% | 158,617 | 28,502,791 |
| 2024-12-03 | 1.83 | 1.89 | 1.81 | 1.83 | 0% | 183,942 | 33,924,379 |
| 2024-12-02 | 1.79 | 1.84 | 1.76 | 1.83 | +1.1% | 192,012 | 34,725,604 |
| 2024-11-29 | 1.85 | 1.86 | 1.79 | 1.81 | +1.12% | 166,549 | 30,196,236 |
| 2024-11-28 | 1.85 | 1.91 | 1.76 | 1.79 | 0% | 303,009 | 55,877,138 |
| 2024-11-27 | 1.67 | 1.82 | 1.66 | 1.79 | +7.19% | 254,219 | 44,463,389 |
| 2024-11-26 | 1.63 | 1.68 | 1.63 | 1.67 | +1.83% | 130,305 | 21,632,765 |
| 2024-11-25 | 1.65 | 1.67 | 1.61 | 1.64 | -0.61% | 139,028 | 22,760,883 |
| 2024-11-22 | 1.71 | 1.72 | 1.65 | 1.65 | -4.07% | 175,143 | 29,574,726 |
| 2024-11-21 | 1.74 | 1.76 | 1.7 | 1.72 | -1.71% | 150,421 | 25,965,241 |
| 2024-11-20 | 1.75 | 1.77 | 1.72 | 1.75 | +0.57% | 172,007 | 30,045,758 |
| 2024-11-19 | 1.7 | 1.75 | 1.68 | 1.74 | +2.96% | 189,890 | 32,550,082 |
| 2024-11-18 | 1.76 | 1.77 | 1.67 | 1.69 | -1.17% | 243,263 | 41,643,948 |
| 2024-11-15 | 1.84 | 1.85 | 1.69 | 1.71 | -7.57% | 314,823 | 55,721,914 |
| 2024-11-14 | 1.88 | 1.92 | 1.83 | 1.85 | -1.07% | 258,772 | 48,528,172 |
| 2024-11-13 | 1.85 | 1.93 | 1.8 | 1.87 | -0.53% | 268,768 | 49,984,588 |
| 2024-11-12 | 1.92 | 1.94 | 1.83 | 1.88 | -2.08% | 409,439 | 76,683,953 |
| 2024-11-11 | 1.83 | 1.99 | 1.8 | 1.92 | +7.87% | 407,931 | 77,460,533 |
| 2024-11-08 | 1.73 | 1.84 | 1.72 | 1.78 | +2.89% | 420,771 | 74,729,656 |
| 2024-11-07 | 1.6 | 1.83 | 1.58 | 1.73 | +7.45% | 516,347 | 87,363,520 |
| 2024-11-06 | 1.62 | 1.65 | 1.59 | 1.61 | 0% | 276,016 | 44,589,902 |
| 2024-11-05 | 1.55 | 1.63 | 1.54 | 1.61 | +3.21% | 277,833 | 44,402,246 |
| 2024-11-04 | 1.49 | 1.56 | 1.49 | 1.56 | +3.31% | 197,369 | 30,309,604 |
| 2024-11-01 | 1.66 | 1.66 | 1.51 | 1.51 | -9.04% | 436,815 | 68,921,433 |
| 2024-10-31 | 1.57 | 1.72 | 1.57 | 1.66 | +5.73% | 523,180 | 86,681,161 |
| 2024-10-30 | 1.55 | 1.6 | 1.52 | 1.57 | -0.63% | 272,856 | 42,801,745 |
| 2024-10-29 | 1.59 | 1.62 | 1.53 | 1.58 | -0.63% | 286,048 | 44,807,941 |
| 2024-10-28 | 1.53 | 1.62 | 1.51 | 1.59 | +3.25% | 335,969 | 52,929,171 |
| 2024-10-25 | 1.51 | 1.59 | 1.49 | 1.54 | 0% | 285,093 | 44,073,822 |
| 2024-10-24 | 1.42 | 1.65 | 1.4 | 1.54 | +7.69% | 458,563 | 70,337,288 |
| 2024-10-23 | 1.43 | 1.45 | 1.41 | 1.43 | -0.69% | 171,763 | 24,562,275 |
| 2024-10-22 | 1.39 | 1.46 | 1.37 | 1.44 | +3.6% | 183,426 | 25,977,349 |
| 2024-10-21 | 1.42 | 1.42 | 1.39 | 1.39 | -2.11% | 139,809 | 19,614,103 |
| 2024-10-18 | 1.38 | 1.43 | 1.36 | 1.42 | +2.9% | 135,805 | 18,940,007 |
| 2024-10-17 | 1.38 | 1.41 | 1.36 | 1.38 | 0% | 93,573 | 12,977,014 |
| 2024-10-16 | 1.4 | 1.42 | 1.37 | 1.38 | -2.13% | 115,046 | 16,012,207 |
| 2024-10-15 | 1.44 | 1.44 | 1.41 | 1.41 | -2.08% | 127,525 | 18,139,790 |
| 2024-10-14 | 1.41 | 1.45 | 1.4 | 1.44 | +1.41% | 146,324 | 20,905,164 |
| 2024-10-11 | 1.44 | 1.46 | 1.4 | 1.42 | -1.39% | 177,300 | 25,470,258 |
| 2024-10-10 | 1.44 | 1.49 | 1.42 | 1.44 | +1.41% | 200,065 | 29,095,785 |
| 2024-10-09 | 1.55 | 1.58 | 1.42 | 1.42 | -12.35% | 319,466 | 48,161,314 |
| 2024-10-08 | 1.71 | 1.71 | 1.52 | 1.62 | +12.5% | 526,937 | 84,647,893 |
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：