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)
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 | 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 |
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：