股票概览
0.72
-5.26%
-0.04
0.72
开盘价
0.72
最高价
0.72
最低价
15,111
成交量
数据更新至: 2025-03-25
技术指标
0.80
MA5 (5日均线)
0.88
MA10 (10日均线)
1.01
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 | 0.72 | 0.72 | 0.72 | 0.72 | -5.26% | 15,111 | 1,087,992 |
| 2025-03-24 | 0.76 | 0.76 | 0.76 | 0.76 | -5% | 22,677 | 1,723,452 |
| 2025-03-21 | 0.8 | 0.8 | 0.8 | 0.8 | -4.76% | 39,564 | 3,165,120 |
| 2025-03-20 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 27,083 | 2,274,972 |
| 2025-03-19 | 0.88 | 0.88 | 0.88 | 0.88 | -5.38% | 70,707 | 6,222,216 |
| 2025-03-18 | 0.97 | 1 | 0.92 | 0.93 | -4.12% | 375,808 | 35,672,811 |
| 2025-03-17 | 0.9 | 0.97 | 0.89 | 0.97 | +5.43% | 355,079 | 33,895,248 |
| 2025-03-14 | 0.94 | 0.95 | 0.91 | 0.92 | -4.17% | 280,689 | 26,030,606 |
| 2025-03-13 | 1 | 1.01 | 0.96 | 0.96 | -4.95% | 360,262 | 35,051,755 |
| 2025-03-12 | 0.98 | 1.02 | 0.97 | 1.01 | -0.98% | 418,256 | 41,393,930 |
| 2025-03-11 | 1.03 | 1.07 | 1 | 1.02 | -0.97% | 479,095 | 49,419,033 |
| 2025-03-10 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 68,048 | 7,008,944 |
| 2025-03-07 | 1.08 | 1.09 | 1.08 | 1.08 | -5.26% | 353,065 | 38,143,836 |
| 2025-03-06 | 1.04 | 1.14 | 1.04 | 1.14 | +4.59% | 651,326 | 70,199,168 |
| 2025-03-05 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | 30,644 | 3,340,196 |
| 2025-03-04 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 60,184 | 6,921,160 |
| 2025-03-03 | 1.23 | 1.25 | 1.21 | 1.21 | -4.72% | 178,081 | 21,764,008 |
| 2025-02-28 | 1.17 | 1.28 | 1.17 | 1.27 | +4.1% | 265,087 | 32,631,423 |
| 2025-02-27 | 1.26 | 1.26 | 1.22 | 1.22 | -4.69% | 256,682 | 31,552,820 |
| 2025-02-26 | 1.29 | 1.31 | 1.26 | 1.28 | -1.54% | 139,941 | 17,830,723 |
| 2025-02-25 | 1.27 | 1.34 | 1.25 | 1.3 | +0.78% | 214,360 | 27,705,369 |
| 2025-02-24 | 1.29 | 1.32 | 1.27 | 1.29 | -3.73% | 204,441 | 26,340,340 |
| 2025-02-21 | 1.4 | 1.41 | 1.32 | 1.34 | -3.6% | 224,517 | 30,288,815 |
| 2025-02-20 | 1.34 | 1.4 | 1.33 | 1.39 | +3.73% | 225,393 | 30,946,969 |
| 2025-02-19 | 1.32 | 1.34 | 1.31 | 1.34 | +2.29% | 170,534 | 22,577,747 |
| 2025-02-18 | 1.34 | 1.38 | 1.29 | 1.31 | -2.96% | 211,696 | 28,263,390 |
| 2025-02-17 | 1.32 | 1.38 | 1.3 | 1.35 | -1.46% | 334,078 | 44,250,109 |
| 2025-02-14 | 1.41 | 1.45 | 1.35 | 1.37 | -3.52% | 337,897 | 46,804,562 |
| 2025-02-13 | 1.56 | 1.56 | 1.42 | 1.42 | -4.7% | 460,718 | 68,391,624 |
| 2025-02-12 | 1.47 | 1.49 | 1.44 | 1.49 | +4.93% | 175,654 | 26,065,233 |
| 2025-02-11 | 1.35 | 1.42 | 1.35 | 1.42 | +5.19% | 233,289 | 32,785,069 |
| 2025-02-10 | 1.3 | 1.35 | 1.26 | 1.35 | +4.65% | 216,373 | 28,048,082 |
| 2025-02-07 | 1.28 | 1.33 | 1.25 | 1.29 | -0.77% | 207,988 | 26,588,304 |
| 2025-02-06 | 1.27 | 1.3 | 1.26 | 1.3 | +4.84% | 136,974 | 17,725,786 |
| 2025-02-05 | 1.21 | 1.26 | 1.21 | 1.24 | -2.36% | 159,208 | 19,415,343 |
| 2025-01-27 | 1.29 | 1.29 | 1.23 | 1.27 | +3.25% | 200,003 | 25,534,364 |
| 2025-01-24 | 1.21 | 1.24 | 1.2 | 1.23 | -2.38% | 143,876 | 17,361,305 |
| 2025-01-23 | 1.26 | 1.38 | 1.26 | 1.26 | -5.26% | 190,163 | 24,217,566 |
| 2025-01-22 | 1.33 | 1.33 | 1.33 | 1.33 | -5% | 47,886 | 6,368,838 |
| 2025-01-21 | 1.5 | 1.54 | 1.4 | 1.4 | -4.76% | 267,089 | 38,793,024 |
| 2025-01-20 | 1.47 | 1.47 | 1.43 | 1.47 | +5% | 108,796 | 15,941,444 |
| 2025-01-17 | 1.35 | 1.4 | 1.33 | 1.4 | +5.26% | 224,354 | 30,751,412 |
| 2025-01-16 | 1.33 | 1.33 | 1.33 | 1.33 | +4.72% | 11,858 | 1,577,114 |
| 2025-01-15 | 1.18 | 1.27 | 1.16 | 1.27 | +4.96% | 234,006 | 29,071,494 |
| 2025-01-14 | 1.17 | 1.29 | 1.17 | 1.21 | -1.63% | 261,406 | 31,510,531 |
| 2025-01-13 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 14,366 | 1,767,018 |
| 2025-01-10 | 1.29 | 1.33 | 1.29 | 1.29 | -5.15% | 99,633 | 12,883,787 |
| 2025-01-09 | 1.36 | 1.41 | 1.36 | 1.36 | -4.9% | 151,445 | 20,722,683 |
| 2025-01-08 | 1.35 | 1.49 | 1.35 | 1.43 | +0.7% | 186,968 | 26,250,477 |
| 2025-01-07 | 1.42 | 1.42 | 1.42 | 1.42 | -4.7% | 12,899 | 1,831,658 |
| 2025-01-06 | 1.49 | 1.49 | 1.49 | 1.49 | -5.1% | 25,917 | 3,861,633 |
| 2025-01-03 | 1.57 | 1.62 | 1.57 | 1.57 | -4.85% | 62,861 | 9,882,748 |
| 2025-01-02 | 1.7 | 1.73 | 1.65 | 1.65 | -5.17% | 96,315 | 16,109,502 |
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：