股票概览
1.38
-0.72%
-0.01
1.38
开盘价
1.4
最高价
1.38
最低价
377,969
成交量
数据更新至: 2025-03-25
技术指标
1.39
MA5 (5日均线)
1.40
MA10 (10日均线)
1.40
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 | 1.38 | 1.4 | 1.38 | 1.38 | -0.72% | 377,969 | 52,507,911 |
| 2025-03-24 | 1.4 | 1.4 | 1.37 | 1.39 | 0% | 964,500 | 133,400,820 |
| 2025-03-21 | 1.4 | 1.42 | 1.39 | 1.39 | -0.71% | 880,287 | 123,726,642 |
| 2025-03-20 | 1.39 | 1.41 | 1.39 | 1.4 | +0.72% | 826,068 | 115,743,109 |
| 2025-03-19 | 1.4 | 1.4 | 1.38 | 1.39 | -0.71% | 545,527 | 75,784,422 |
| 2025-03-18 | 1.42 | 1.42 | 1.39 | 1.4 | -0.71% | 542,609 | 76,028,792 |
| 2025-03-17 | 1.41 | 1.42 | 1.4 | 1.41 | 0% | 558,890 | 78,914,157 |
| 2025-03-14 | 1.39 | 1.41 | 1.38 | 1.41 | +0.71% | 607,348 | 85,014,719 |
| 2025-03-13 | 1.4 | 1.4 | 1.38 | 1.4 | 0% | 713,638 | 98,991,460 |
| 2025-03-12 | 1.4 | 1.41 | 1.39 | 1.4 | +0.72% | 443,553 | 62,130,350 |
| 2025-03-11 | 1.39 | 1.4 | 1.38 | 1.39 | 0% | 402,651 | 55,955,085 |
| 2025-03-10 | 1.41 | 1.42 | 1.39 | 1.39 | -1.42% | 541,975 | 75,986,584 |
| 2025-03-07 | 1.4 | 1.43 | 1.39 | 1.41 | +0.71% | 860,609 | 121,334,067 |
| 2025-03-06 | 1.39 | 1.4 | 1.38 | 1.4 | +0.72% | 769,737 | 106,963,359 |
| 2025-03-05 | 1.4 | 1.41 | 1.36 | 1.39 | -0.71% | 804,549 | 111,110,691 |
| 2025-03-04 | 1.39 | 1.42 | 1.38 | 1.4 | 0% | 636,494 | 89,047,138 |
| 2025-03-03 | 1.4 | 1.43 | 1.39 | 1.4 | 0% | 710,163 | 100,173,400 |
| 2025-02-28 | 1.44 | 1.45 | 1.4 | 1.4 | -2.78% | 697,958 | 99,372,557 |
| 2025-02-27 | 1.45 | 1.46 | 1.42 | 1.44 | -0.69% | 930,200 | 133,690,042 |
| 2025-02-26 | 1.39 | 1.47 | 1.38 | 1.45 | +5.07% | 1,722,649 | 246,833,816 |
| 2025-02-25 | 1.39 | 1.4 | 1.38 | 1.38 | -1.43% | 454,177 | 63,091,728 |
| 2025-02-24 | 1.39 | 1.41 | 1.38 | 1.4 | +1.45% | 563,717 | 78,793,109 |
| 2025-02-21 | 1.4 | 1.41 | 1.38 | 1.38 | -1.43% | 584,075 | 81,195,005 |
| 2025-02-20 | 1.39 | 1.42 | 1.39 | 1.4 | +0.72% | 516,724 | 72,499,178 |
| 2025-02-19 | 1.4 | 1.4 | 1.38 | 1.39 | -0.71% | 546,593 | 75,999,435 |
| 2025-02-18 | 1.42 | 1.43 | 1.39 | 1.4 | -1.41% | 551,041 | 77,493,061 |
| 2025-02-17 | 1.41 | 1.43 | 1.4 | 1.42 | +0.71% | 478,795 | 67,864,196 |
| 2025-02-14 | 1.43 | 1.44 | 1.4 | 1.41 | -2.08% | 620,379 | 87,822,439 |
| 2025-02-13 | 1.43 | 1.45 | 1.42 | 1.44 | +0.7% | 701,638 | 100,730,414 |
| 2025-02-12 | 1.43 | 1.44 | 1.41 | 1.43 | 0% | 602,819 | 85,824,894 |
| 2025-02-11 | 1.45 | 1.46 | 1.42 | 1.43 | -2.05% | 600,540 | 86,003,975 |
| 2025-02-10 | 1.44 | 1.46 | 1.43 | 1.46 | +2.1% | 917,766 | 133,052,969 |
| 2025-02-07 | 1.4 | 1.45 | 1.39 | 1.43 | +2.14% | 1,101,957 | 156,991,646 |
| 2025-02-06 | 1.39 | 1.41 | 1.38 | 1.4 | 0% | 671,269 | 93,606,534 |
| 2025-02-05 | 1.41 | 1.42 | 1.38 | 1.4 | -0.71% | 472,423 | 66,095,572 |
| 2025-01-27 | 1.4 | 1.42 | 1.39 | 1.41 | +0.71% | 590,797 | 83,272,723 |
| 2025-01-24 | 1.38 | 1.42 | 1.37 | 1.4 | +2.19% | 925,501 | 129,259,971 |
| 2025-01-23 | 1.37 | 1.4 | 1.37 | 1.37 | +0.74% | 620,278 | 85,929,322 |
| 2025-01-22 | 1.38 | 1.38 | 1.36 | 1.36 | -1.45% | 323,523 | 44,243,734 |
| 2025-01-21 | 1.39 | 1.4 | 1.37 | 1.38 | -0.72% | 641,601 | 88,800,854 |
| 2025-01-20 | 1.39 | 1.42 | 1.37 | 1.39 | +0.72% | 808,993 | 112,698,757 |
| 2025-01-17 | 1.4 | 1.4 | 1.36 | 1.38 | -1.43% | 582,754 | 80,471,990 |
| 2025-01-16 | 1.39 | 1.44 | 1.38 | 1.4 | +1.45% | 1,072,610 | 151,512,217 |
| 2025-01-15 | 1.38 | 1.4 | 1.37 | 1.38 | -0.72% | 694,725 | 96,137,521 |
| 2025-01-14 | 1.33 | 1.39 | 1.32 | 1.39 | +4.51% | 1,131,050 | 153,879,412 |
| 2025-01-13 | 1.31 | 1.33 | 1.29 | 1.33 | 0% | 634,634 | 83,407,951 |
| 2025-01-10 | 1.36 | 1.37 | 1.32 | 1.33 | -2.92% | 831,879 | 111,833,324 |
| 2025-01-09 | 1.37 | 1.39 | 1.36 | 1.37 | -0.72% | 941,298 | 129,032,151 |
| 2025-01-08 | 1.4 | 1.4 | 1.36 | 1.38 | -1.43% | 831,610 | 114,542,694 |
| 2025-01-07 | 1.38 | 1.4 | 1.37 | 1.4 | +1.45% | 721,341 | 99,894,164 |
| 2025-01-06 | 1.36 | 1.39 | 1.35 | 1.38 | +0.73% | 975,268 | 133,639,270 |
| 2025-01-03 | 1.41 | 1.42 | 1.36 | 1.37 | -2.84% | 1,308,737 | 181,559,104 |
| 2025-01-02 | 1.45 | 1.46 | 1.39 | 1.41 | -2.76% | 1,415,201 | 202,230,856 |
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：