股票概览
1.48
+0.68%
+0.01
1.48
开盘价
1.5
最高价
1.47
最低价
4,047,581
成交量
数据更新至: 2025-03-25
技术指标
1.49
MA5 (5日均线)
1.50
MA10 (10日均线)
1.50
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 | 1.48 | 1.5 | 1.47 | 1.48 | +0.68% | 4,047,581 | 600,679,175 |
| 2025-03-24 | 1.48 | 1.49 | 1.46 | 1.47 | -1.34% | 4,775,969 | 703,204,521 |
| 2025-03-21 | 1.5 | 1.52 | 1.48 | 1.49 | -1.32% | 5,389,190 | 808,432,373 |
| 2025-03-20 | 1.5 | 1.53 | 1.5 | 1.51 | +0.67% | 5,299,353 | 802,149,980 |
| 2025-03-19 | 1.5 | 1.52 | 1.5 | 1.5 | -0.66% | 4,119,727 | 621,449,427 |
| 2025-03-18 | 1.53 | 1.54 | 1.5 | 1.51 | -0.66% | 4,958,938 | 751,946,592 |
| 2025-03-17 | 1.53 | 1.57 | 1.52 | 1.52 | -0.65% | 6,204,646 | 954,163,745 |
| 2025-03-14 | 1.52 | 1.54 | 1.5 | 1.53 | -1.29% | 10,959,303 | 1,662,020,003 |
| 2025-03-13 | 1.46 | 1.6 | 1.45 | 1.55 | +6.16% | 18,006,942 | 2,762,615,976 |
| 2025-03-12 | 1.46 | 1.47 | 1.45 | 1.46 | 0% | 3,048,780 | 445,730,022 |
| 2025-03-11 | 1.46 | 1.46 | 1.44 | 1.46 | -0.68% | 4,746,578 | 688,696,697 |
| 2025-03-10 | 1.46 | 1.48 | 1.46 | 1.47 | 0% | 3,281,125 | 481,285,131 |
| 2025-03-07 | 1.48 | 1.49 | 1.46 | 1.47 | -1.34% | 4,890,682 | 721,685,779 |
| 2025-03-06 | 1.48 | 1.5 | 1.47 | 1.49 | +1.36% | 6,138,297 | 914,286,292 |
| 2025-03-05 | 1.49 | 1.5 | 1.45 | 1.47 | -1.34% | 7,052,706 | 1,032,097,214 |
| 2025-03-04 | 1.5 | 1.51 | 1.48 | 1.49 | -1.32% | 5,213,823 | 777,114,795 |
| 2025-03-03 | 1.52 | 1.53 | 1.51 | 1.51 | -0.66% | 4,449,934 | 675,637,446 |
| 2025-02-28 | 1.55 | 1.55 | 1.51 | 1.52 | -1.94% | 7,370,712 | 1,129,556,387 |
| 2025-02-27 | 1.57 | 1.6 | 1.54 | 1.55 | -1.27% | 7,093,476 | 1,109,630,503 |
| 2025-02-26 | 1.54 | 1.57 | 1.54 | 1.57 | +1.95% | 6,558,789 | 1,021,243,911 |
| 2025-02-25 | 1.55 | 1.58 | 1.54 | 1.54 | -1.28% | 7,077,351 | 1,099,987,594 |
| 2025-02-24 | 1.55 | 1.61 | 1.54 | 1.56 | +0.65% | 8,484,934 | 1,332,979,842 |
| 2025-02-21 | 1.55 | 1.56 | 1.53 | 1.55 | 0% | 6,414,281 | 991,793,125 |
| 2025-02-20 | 1.55 | 1.56 | 1.53 | 1.55 | 0% | 5,576,786 | 862,646,796 |
| 2025-02-19 | 1.54 | 1.56 | 1.53 | 1.55 | 0% | 5,655,413 | 874,876,857 |
| 2025-02-18 | 1.59 | 1.6 | 1.54 | 1.55 | -2.52% | 7,467,773 | 1,170,940,988 |
| 2025-02-17 | 1.58 | 1.6 | 1.57 | 1.59 | +0.63% | 7,255,572 | 1,151,019,341 |
| 2025-02-14 | 1.6 | 1.61 | 1.57 | 1.58 | -1.25% | 6,577,165 | 1,044,243,777 |
| 2025-02-13 | 1.61 | 1.62 | 1.59 | 1.6 | -1.23% | 6,269,624 | 1,007,595,621 |
| 2025-02-12 | 1.61 | 1.62 | 1.59 | 1.62 | 0% | 6,880,589 | 1,103,544,018 |
| 2025-02-11 | 1.65 | 1.66 | 1.6 | 1.62 | -1.82% | 7,100,652 | 1,148,517,625 |
| 2025-02-10 | 1.59 | 1.71 | 1.59 | 1.65 | +2.48% | 12,494,251 | 2,064,460,052 |
| 2025-02-07 | 1.56 | 1.64 | 1.55 | 1.61 | +2.55% | 12,902,042 | 2,073,389,910 |
| 2025-02-06 | 1.54 | 1.57 | 1.52 | 1.57 | +1.29% | 7,632,878 | 1,181,530,597 |
| 2025-02-05 | 1.57 | 1.58 | 1.54 | 1.55 | -0.64% | 4,986,703 | 773,541,137 |
| 2025-01-27 | 1.57 | 1.6 | 1.55 | 1.56 | 0% | 6,321,904 | 994,845,301 |
| 2025-01-24 | 1.56 | 1.58 | 1.54 | 1.56 | +0.65% | 5,925,465 | 923,860,477 |
| 2025-01-23 | 1.58 | 1.61 | 1.55 | 1.55 | -0.64% | 7,860,399 | 1,244,086,337 |
| 2025-01-22 | 1.57 | 1.58 | 1.55 | 1.56 | -0.64% | 4,707,220 | 736,548,829 |
| 2025-01-21 | 1.59 | 1.6 | 1.56 | 1.57 | -1.26% | 5,200,071 | 820,825,589 |
| 2025-01-20 | 1.61 | 1.62 | 1.58 | 1.59 | 0% | 6,128,363 | 978,473,304 |
| 2025-01-17 | 1.58 | 1.6 | 1.57 | 1.59 | 0% | 5,315,037 | 843,003,676 |
| 2025-01-16 | 1.59 | 1.64 | 1.58 | 1.59 | +0.63% | 8,548,715 | 1,375,608,013 |
| 2025-01-15 | 1.61 | 1.61 | 1.58 | 1.58 | -2.47% | 6,757,903 | 1,076,446,206 |
| 2025-01-14 | 1.54 | 1.62 | 1.54 | 1.62 | +4.52% | 10,109,602 | 1,608,943,012 |
| 2025-01-13 | 1.53 | 1.57 | 1.51 | 1.55 | -0.64% | 7,608,650 | 1,171,337,181 |
| 2025-01-10 | 1.6 | 1.62 | 1.55 | 1.56 | -3.11% | 7,721,485 | 1,221,978,687 |
| 2025-01-09 | 1.59 | 1.64 | 1.58 | 1.61 | +0.63% | 8,895,772 | 1,435,637,492 |
| 2025-01-08 | 1.63 | 1.63 | 1.56 | 1.6 | -2.44% | 10,107,856 | 1,612,743,080 |
| 2025-01-07 | 1.61 | 1.65 | 1.59 | 1.64 | +1.86% | 8,630,707 | 1,394,641,258 |
| 2025-01-06 | 1.62 | 1.65 | 1.58 | 1.61 | -1.23% | 9,764,226 | 1,575,140,342 |
| 2025-01-03 | 1.7 | 1.72 | 1.62 | 1.63 | -2.4% | 10,139,471 | 1,677,054,597 |
| 2025-01-02 | 1.71 | 1.74 | 1.66 | 1.67 | -2.34% | 10,820,029 | 1,838,793,570 |
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：