股票概览
1.76
0%
0
1.75
开盘价
1.77
最高价
1.74
最低价
184,721
成交量
数据更新至: 2025-03-25
技术指标
1.79
MA5 (5日均线)
1.80
MA10 (10日均线)
1.80
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 | 1.75 | 1.77 | 1.74 | 1.76 | 0% | 184,721 | 32,326,344 |
| 2025-03-24 | 1.8 | 1.81 | 1.73 | 1.76 | -2.22% | 374,505 | 65,921,352 |
| 2025-03-21 | 1.81 | 1.83 | 1.79 | 1.8 | -1.1% | 261,146 | 47,236,164 |
| 2025-03-20 | 1.82 | 1.84 | 1.81 | 1.82 | 0% | 261,110 | 47,645,543 |
| 2025-03-19 | 1.83 | 1.84 | 1.81 | 1.82 | -0.55% | 234,832 | 42,761,988 |
| 2025-03-18 | 1.85 | 1.85 | 1.81 | 1.83 | -0.54% | 302,834 | 55,322,844 |
| 2025-03-17 | 1.84 | 1.87 | 1.83 | 1.84 | +0.55% | 526,688 | 97,278,567 |
| 2025-03-14 | 1.76 | 1.83 | 1.76 | 1.83 | +3.39% | 595,494 | 107,267,522 |
| 2025-03-13 | 1.77 | 1.78 | 1.74 | 1.77 | -0.56% | 282,640 | 49,720,797 |
| 2025-03-12 | 1.78 | 1.79 | 1.77 | 1.78 | 0% | 198,171 | 35,254,643 |
| 2025-03-11 | 1.77 | 1.78 | 1.76 | 1.78 | -0.56% | 215,332 | 38,111,184 |
| 2025-03-10 | 1.79 | 1.8 | 1.77 | 1.79 | 0% | 242,720 | 43,358,664 |
| 2025-03-07 | 1.81 | 1.82 | 1.77 | 1.79 | -1.65% | 265,594 | 47,450,776 |
| 2025-03-06 | 1.78 | 1.82 | 1.77 | 1.82 | +2.25% | 340,095 | 61,225,206 |
| 2025-03-05 | 1.78 | 1.79 | 1.75 | 1.78 | -0.56% | 290,808 | 51,376,098 |
| 2025-03-04 | 1.79 | 1.8 | 1.77 | 1.79 | 0% | 236,377 | 42,120,167 |
| 2025-03-03 | 1.8 | 1.84 | 1.79 | 1.79 | -0.56% | 340,073 | 61,597,992 |
| 2025-02-28 | 1.84 | 1.86 | 1.79 | 1.8 | -2.7% | 408,701 | 74,400,600 |
| 2025-02-27 | 1.88 | 1.9 | 1.83 | 1.85 | -0.54% | 343,748 | 64,090,797 |
| 2025-02-26 | 1.82 | 1.87 | 1.82 | 1.86 | +2.2% | 330,738 | 61,121,864 |
| 2025-02-25 | 1.83 | 1.85 | 1.8 | 1.82 | -0.55% | 316,108 | 57,776,667 |
| 2025-02-24 | 1.79 | 1.85 | 1.79 | 1.83 | +2.23% | 483,150 | 88,509,988 |
| 2025-02-21 | 1.81 | 1.82 | 1.78 | 1.79 | -1.1% | 284,227 | 51,086,566 |
| 2025-02-20 | 1.8 | 1.82 | 1.79 | 1.81 | 0% | 273,511 | 49,419,147 |
| 2025-02-19 | 1.81 | 1.82 | 1.79 | 1.81 | 0% | 318,114 | 57,397,008 |
| 2025-02-18 | 1.87 | 1.89 | 1.81 | 1.81 | -3.72% | 388,033 | 71,281,230 |
| 2025-02-17 | 1.85 | 1.9 | 1.83 | 1.88 | +2.17% | 400,985 | 74,810,331 |
| 2025-02-14 | 1.88 | 1.89 | 1.83 | 1.84 | -2.13% | 339,852 | 62,712,684 |
| 2025-02-13 | 1.87 | 1.92 | 1.86 | 1.88 | +0.53% | 467,655 | 88,394,431 |
| 2025-02-12 | 1.84 | 1.87 | 1.82 | 1.87 | +1.08% | 265,322 | 49,007,730 |
| 2025-02-11 | 1.88 | 1.9 | 1.83 | 1.85 | -1.6% | 270,875 | 50,063,515 |
| 2025-02-10 | 1.82 | 1.88 | 1.82 | 1.88 | +2.73% | 376,171 | 70,088,951 |
| 2025-02-07 | 1.78 | 1.85 | 1.77 | 1.83 | +2.23% | 440,808 | 80,334,828 |
| 2025-02-06 | 1.79 | 1.8 | 1.74 | 1.79 | -0.56% | 375,902 | 66,541,041 |
| 2025-02-05 | 1.77 | 1.8 | 1.75 | 1.8 | +2.27% | 279,295 | 49,737,729 |
| 2025-01-27 | 1.8 | 1.83 | 1.75 | 1.76 | -1.68% | 272,022 | 48,680,557 |
| 2025-01-24 | 1.79 | 1.81 | 1.77 | 1.79 | -0.56% | 272,063 | 48,680,878 |
| 2025-01-23 | 1.81 | 1.85 | 1.79 | 1.8 | 0% | 264,388 | 48,179,668 |
| 2025-01-22 | 1.83 | 1.84 | 1.79 | 1.8 | -2.7% | 272,052 | 49,136,131 |
| 2025-01-21 | 1.84 | 1.91 | 1.83 | 1.85 | 0% | 368,375 | 68,626,647 |
| 2025-01-20 | 1.84 | 1.88 | 1.79 | 1.85 | +1.65% | 293,379 | 54,130,224 |
| 2025-01-17 | 1.82 | 1.86 | 1.8 | 1.82 | -1.09% | 206,816 | 37,767,396 |
| 2025-01-16 | 1.81 | 1.88 | 1.81 | 1.84 | +1.66% | 303,036 | 56,099,048 |
| 2025-01-15 | 1.82 | 1.84 | 1.78 | 1.81 | -1.09% | 256,040 | 46,255,910 |
| 2025-01-14 | 1.76 | 1.84 | 1.76 | 1.83 | +3.98% | 328,782 | 59,122,273 |
| 2025-01-13 | 1.74 | 1.77 | 1.69 | 1.76 | +0.57% | 239,382 | 41,534,970 |
| 2025-01-10 | 1.84 | 1.84 | 1.75 | 1.75 | -4.37% | 293,341 | 52,488,544 |
| 2025-01-09 | 1.83 | 1.85 | 1.82 | 1.83 | -0.54% | 173,554 | 31,832,283 |
| 2025-01-08 | 1.84 | 1.85 | 1.78 | 1.84 | +0.55% | 286,883 | 52,113,171 |
| 2025-01-07 | 1.81 | 1.84 | 1.78 | 1.83 | +1.1% | 245,452 | 44,411,127 |
| 2025-01-06 | 1.84 | 1.85 | 1.77 | 1.81 | -0.55% | 358,979 | 64,722,057 |
| 2025-01-03 | 1.91 | 1.92 | 1.82 | 1.82 | -4.71% | 395,822 | 73,379,055 |
| 2025-01-02 | 1.92 | 1.99 | 1.88 | 1.91 | -0.52% | 432,974 | 84,146,918 |
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：