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 |
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：