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)
N/A
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 |
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：