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 |
| 2024-12-31 | 1.79 | 1.8 | 1.71 | 1.71 | -4.47% | 11,313,043 | 1,970,083,633 |
| 2024-12-30 | 1.83 | 1.83 | 1.77 | 1.79 | -2.19% | 9,698,086 | 1,741,647,806 |
| 2024-12-27 | 1.81 | 1.86 | 1.8 | 1.83 | +0.55% | 9,155,148 | 1,680,187,823 |
| 2024-12-26 | 1.82 | 1.84 | 1.8 | 1.82 | -0.55% | 8,178,241 | 1,489,466,904 |
| 2024-12-25 | 1.87 | 1.88 | 1.81 | 1.83 | -2.66% | 10,784,081 | 1,975,495,023 |
| 2024-12-24 | 1.84 | 1.94 | 1.84 | 1.88 | +1.62% | 15,281,939 | 2,888,146,532 |
| 2024-12-23 | 1.88 | 1.9 | 1.83 | 1.85 | -1.6% | 11,993,654 | 2,229,778,996 |
| 2024-12-20 | 1.91 | 1.98 | 1.87 | 1.88 | -2.08% | 15,976,561 | 3,055,758,487 |
| 2024-12-19 | 1.99 | 2 | 1.9 | 1.92 | -3.52% | 25,829,899 | 5,007,427,291 |
| 2024-12-18 | 1.83 | 1.99 | 1.82 | 1.99 | +9.94% | 18,776,695 | 3,660,327,567 |
| 2024-12-17 | 1.86 | 1.87 | 1.78 | 1.81 | -3.72% | 15,086,205 | 2,738,135,609 |
| 2024-12-16 | 1.85 | 1.93 | 1.83 | 1.88 | +1.62% | 17,381,039 | 3,258,836,618 |
| 2024-12-13 | 1.89 | 1.93 | 1.83 | 1.85 | -3.14% | 20,129,220 | 3,757,755,301 |
| 2024-12-12 | 1.93 | 2 | 1.88 | 1.91 | -2.05% | 22,226,051 | 4,280,480,770 |
| 2024-12-11 | 1.95 | 1.99 | 1.86 | 1.95 | -2.99% | 29,418,050 | 5,687,376,780 |
| 2024-12-10 | 1.95 | 2.14 | 1.92 | 2.01 | +3.08% | 43,432,514 | 8,748,469,453 |
| 2024-12-09 | 2.04 | 2.04 | 1.9 | 1.95 | +5.41% | 56,161,348 | 11,199,149,236 |
| 2024-12-06 | 1.68 | 1.85 | 1.67 | 1.85 | +10.12% | 25,621,116 | 4,570,956,531 |
| 2024-12-05 | 1.63 | 1.68 | 1.62 | 1.68 | +1.82% | 9,560,333 | 1,589,512,098 |
| 2024-12-04 | 1.64 | 1.72 | 1.63 | 1.65 | +0.61% | 10,832,094 | 1,808,219,359 |
| 2024-12-03 | 1.66 | 1.66 | 1.63 | 1.64 | -1.8% | 7,972,375 | 1,308,306,706 |
| 2024-12-02 | 1.58 | 1.68 | 1.57 | 1.67 | +5.7% | 13,574,123 | 2,236,231,534 |
| 2024-11-29 | 1.56 | 1.6 | 1.54 | 1.58 | 0% | 7,747,204 | 1,214,535,248 |
| 2024-11-28 | 1.55 | 1.62 | 1.54 | 1.58 | +1.28% | 9,469,460 | 1,496,883,072 |
| 2024-11-27 | 1.54 | 1.57 | 1.5 | 1.56 | +0.65% | 7,782,280 | 1,191,714,655 |
| 2024-11-26 | 1.55 | 1.57 | 1.53 | 1.55 | 0% | 6,085,083 | 946,682,623 |
| 2024-11-25 | 1.58 | 1.59 | 1.52 | 1.55 | -1.9% | 9,125,197 | 1,416,988,272 |
| 2024-11-22 | 1.63 | 1.65 | 1.58 | 1.58 | -3.66% | 9,957,465 | 1,607,037,997 |
| 2024-11-21 | 1.67 | 1.68 | 1.63 | 1.64 | -2.96% | 10,649,137 | 1,755,277,259 |
| 2024-11-20 | 1.65 | 1.72 | 1.63 | 1.69 | +0.6% | 13,419,648 | 2,246,829,076 |
| 2024-11-19 | 1.71 | 1.73 | 1.61 | 1.68 | -1.75% | 22,404,727 | 3,749,061,321 |
| 2024-11-18 | 1.59 | 1.71 | 1.58 | 1.71 | +10.32% | 21,604,360 | 3,637,506,641 |
| 2024-11-15 | 1.57 | 1.6 | 1.54 | 1.55 | -1.9% | 9,124,769 | 1,434,166,955 |
| 2024-11-14 | 1.65 | 1.68 | 1.58 | 1.58 | -4.82% | 11,782,341 | 1,907,666,442 |
| 2024-11-13 | 1.64 | 1.67 | 1.61 | 1.66 | -0.6% | 11,499,652 | 1,886,184,428 |
| 2024-11-12 | 1.75 | 1.75 | 1.65 | 1.67 | -5.65% | 19,480,412 | 3,282,120,478 |
| 2024-11-11 | 1.8 | 1.83 | 1.73 | 1.77 | +1.14% | 20,936,165 | 3,702,787,659 |
| 2024-11-08 | 1.77 | 1.84 | 1.73 | 1.75 | +0.57% | 27,083,746 | 4,833,167,974 |
| 2024-11-07 | 1.68 | 1.85 | 1.63 | 1.74 | +2.96% | 33,277,507 | 5,734,932,101 |
| 2024-11-06 | 1.58 | 1.69 | 1.55 | 1.69 | +9.74% | 36,065,671 | 5,945,775,316 |
| 2024-11-05 | 1.39 | 1.54 | 1.38 | 1.54 | +10% | 21,551,257 | 3,208,432,191 |
| 2024-11-04 | 1.42 | 1.43 | 1.37 | 1.4 | 0% | 7,282,724 | 1,012,866,109 |
| 2024-11-01 | 1.4 | 1.46 | 1.39 | 1.4 | 0% | 10,982,740 | 1,558,836,765 |
| 2024-10-31 | 1.37 | 1.42 | 1.36 | 1.4 | +2.19% | 10,386,958 | 1,454,699,700 |
| 2024-10-30 | 1.33 | 1.39 | 1.32 | 1.37 | +1.48% | 8,414,388 | 1,147,637,808 |
| 2024-10-29 | 1.38 | 1.39 | 1.34 | 1.35 | -4.26% | 10,500,589 | 1,429,714,677 |
| 2024-10-28 | 1.3 | 1.42 | 1.29 | 1.41 | +8.46% | 15,344,235 | 2,084,904,802 |
| 2024-10-25 | 1.3 | 1.31 | 1.28 | 1.3 | 0% | 5,610,531 | 728,101,464 |
| 2024-10-24 | 1.28 | 1.32 | 1.27 | 1.3 | +0.78% | 7,247,041 | 939,059,256 |
| 2024-10-23 | 1.27 | 1.33 | 1.26 | 1.29 | +1.57% | 6,994,082 | 904,983,218 |
| 2024-10-22 | 1.26 | 1.27 | 1.24 | 1.27 | +0.79% | 4,437,776 | 558,532,122 |
| 2024-10-21 | 1.27 | 1.28 | 1.25 | 1.26 | -0.79% | 4,948,915 | 623,108,876 |
| 2024-10-18 | 1.24 | 1.29 | 1.22 | 1.27 | +2.42% | 7,390,335 | 925,244,919 |
| 2024-10-17 | 1.26 | 1.27 | 1.23 | 1.24 | -1.59% | 4,576,858 | 571,836,215 |
| 2024-10-16 | 1.24 | 1.28 | 1.23 | 1.26 | 0% | 5,429,175 | 683,537,224 |
| 2024-10-15 | 1.3 | 1.31 | 1.25 | 1.26 | -3.82% | 6,609,533 | 846,803,778 |
| 2024-10-14 | 1.3 | 1.32 | 1.28 | 1.31 | +0.77% | 6,374,259 | 830,885,332 |
| 2024-10-11 | 1.34 | 1.35 | 1.28 | 1.3 | -4.41% | 8,003,741 | 1,052,291,705 |
| 2024-10-10 | 1.31 | 1.39 | 1.31 | 1.36 | +3.03% | 10,677,590 | 1,444,190,555 |
| 2024-10-09 | 1.4 | 1.41 | 1.31 | 1.32 | -9.59% | 14,576,400 | 1,986,960,784 |
| 2024-10-08 | 1.47 | 1.47 | 1.36 | 1.46 | +8.96% | 22,497,025 | 3,241,806,260 |
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：