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 |
| 2024-12-31 | 1.95 | 2 | 1.91 | 1.92 | -2.04% | 316,703 | 61,611,950 |
| 2024-12-30 | 1.98 | 1.99 | 1.92 | 1.96 | -2% | 351,771 | 68,488,616 |
| 2024-12-27 | 1.96 | 2.03 | 1.93 | 2 | +2.56% | 387,624 | 77,550,332 |
| 2024-12-26 | 1.97 | 2 | 1.94 | 1.95 | -1.52% | 265,261 | 52,002,871 |
| 2024-12-25 | 2 | 2.01 | 1.94 | 1.98 | -1.49% | 351,682 | 69,223,306 |
| 2024-12-24 | 1.98 | 2.02 | 1.96 | 2.01 | +1.01% | 482,278 | 96,195,839 |
| 2024-12-23 | 2.11 | 2.11 | 1.99 | 1.99 | -5.69% | 663,679 | 134,727,944 |
| 2024-12-20 | 2.11 | 2.16 | 2.1 | 2.11 | -0.94% | 381,682 | 81,224,139 |
| 2024-12-19 | 2.14 | 2.17 | 2.1 | 2.13 | -1.84% | 534,826 | 113,589,023 |
| 2024-12-18 | 2.19 | 2.2 | 2.15 | 2.17 | 0% | 556,122 | 120,643,044 |
| 2024-12-17 | 2.31 | 2.32 | 2.16 | 2.17 | -6.87% | 1,028,444 | 226,553,296 |
| 2024-12-16 | 2.25 | 2.42 | 2.23 | 2.33 | +4.02% | 1,154,846 | 267,810,367 |
| 2024-12-13 | 2.33 | 2.34 | 2.23 | 2.24 | -5.49% | 1,106,628 | 250,545,645 |
| 2024-12-12 | 2.34 | 2.37 | 2.24 | 2.37 | +1.28% | 1,244,768 | 288,357,022 |
| 2024-12-11 | 2.13 | 2.34 | 2.12 | 2.34 | +8.33% | 1,441,495 | 326,822,968 |
| 2024-12-10 | 2.27 | 2.27 | 2.15 | 2.16 | +0.47% | 968,074 | 214,515,005 |
| 2024-12-09 | 2.23 | 2.28 | 2.11 | 2.15 | -3.59% | 937,363 | 203,691,879 |
| 2024-12-06 | 2.12 | 2.25 | 2.11 | 2.23 | +5.19% | 1,076,485 | 236,462,573 |
| 2024-12-05 | 2.03 | 2.12 | 2.01 | 2.12 | +4.43% | 674,981 | 140,119,856 |
| 2024-12-04 | 2.09 | 2.11 | 2.01 | 2.03 | -2.87% | 540,509 | 111,286,082 |
| 2024-12-03 | 2.06 | 2.11 | 2.03 | 2.09 | +1.46% | 708,332 | 146,839,520 |
| 2024-12-02 | 1.95 | 2.09 | 1.94 | 2.06 | +6.19% | 853,754 | 173,525,157 |
| 2024-11-29 | 1.92 | 1.96 | 1.88 | 1.94 | +0.52% | 439,192 | 84,592,301 |
| 2024-11-28 | 1.9 | 1.96 | 1.88 | 1.93 | +2.12% | 488,929 | 94,342,510 |
| 2024-11-27 | 1.85 | 1.89 | 1.8 | 1.89 | +1.61% | 365,764 | 67,836,992 |
| 2024-11-26 | 1.86 | 1.89 | 1.85 | 1.86 | -0.53% | 287,959 | 53,774,294 |
| 2024-11-25 | 1.88 | 1.89 | 1.83 | 1.87 | -0.53% | 396,890 | 73,647,880 |
| 2024-11-22 | 1.93 | 1.96 | 1.88 | 1.88 | -2.59% | 495,100 | 95,298,243 |
| 2024-11-21 | 1.94 | 1.97 | 1.91 | 1.93 | -1.53% | 351,385 | 67,799,792 |
| 2024-11-20 | 1.92 | 1.97 | 1.91 | 1.96 | +1.03% | 492,999 | 95,880,695 |
| 2024-11-19 | 1.96 | 1.97 | 1.88 | 1.94 | -2.51% | 671,023 | 128,581,008 |
| 2024-11-18 | 1.92 | 2.04 | 1.91 | 1.99 | +5.29% | 965,834 | 190,438,810 |
| 2024-11-15 | 1.93 | 1.96 | 1.88 | 1.89 | -3.08% | 597,413 | 115,015,353 |
| 2024-11-14 | 2.08 | 2.11 | 1.95 | 1.95 | -3.94% | 757,950 | 152,086,494 |
| 2024-11-13 | 2.05 | 2.08 | 2 | 2.03 | -1.93% | 691,008 | 140,592,411 |
| 2024-11-12 | 2.09 | 2.14 | 2.05 | 2.07 | -1.9% | 758,912 | 158,699,823 |
| 2024-11-11 | 2.2 | 2.24 | 2.07 | 2.11 | -3.65% | 1,171,944 | 246,798,222 |
| 2024-11-08 | 2.39 | 2.45 | 2.18 | 2.19 | -6.41% | 1,723,578 | 391,683,290 |
| 2024-11-07 | 2.12 | 2.41 | 2.1 | 2.34 | +5.88% | 2,073,570 | 468,590,001 |
| 2024-11-06 | 2.1 | 2.3 | 2 | 2.21 | +5.74% | 2,865,110 | 619,357,556 |
| 2024-11-05 | 1.86 | 2.09 | 1.85 | 2.09 | +10% | 1,850,616 | 379,524,351 |
| 2024-11-04 | 2.1 | 2.1 | 1.84 | 1.9 | -6.86% | 2,191,877 | 424,260,719 |
| 2024-11-01 | 1.9 | 2.04 | 1.9 | 2.04 | +10.27% | 2,118,033 | 428,434,121 |
| 2024-10-31 | 1.75 | 1.85 | 1.72 | 1.85 | +6.32% | 821,977 | 148,358,718 |
| 2024-10-30 | 1.67 | 1.74 | 1.67 | 1.74 | +3.57% | 472,506 | 81,029,193 |
| 2024-10-29 | 1.74 | 1.75 | 1.67 | 1.68 | -2.33% | 536,548 | 91,209,236 |
| 2024-10-28 | 1.63 | 1.74 | 1.63 | 1.72 | +5.52% | 669,654 | 113,359,510 |
| 2024-10-25 | 1.59 | 1.64 | 1.58 | 1.63 | +2.52% | 460,866 | 74,803,821 |
| 2024-10-24 | 1.58 | 1.6 | 1.57 | 1.59 | 0% | 261,049 | 41,320,964 |
| 2024-10-23 | 1.58 | 1.6 | 1.56 | 1.59 | +0.63% | 318,687 | 50,596,054 |
| 2024-10-22 | 1.56 | 1.58 | 1.56 | 1.58 | +0.64% | 232,190 | 36,439,676 |
| 2024-10-21 | 1.59 | 1.6 | 1.56 | 1.57 | -0.63% | 330,445 | 52,063,063 |
| 2024-10-18 | 1.56 | 1.6 | 1.54 | 1.58 | +0.64% | 354,676 | 55,709,011 |
| 2024-10-17 | 1.64 | 1.65 | 1.56 | 1.57 | -3.09% | 400,161 | 63,687,017 |
| 2024-10-16 | 1.55 | 1.63 | 1.55 | 1.62 | +3.85% | 474,607 | 76,223,519 |
| 2024-10-15 | 1.59 | 1.62 | 1.56 | 1.56 | -2.5% | 340,833 | 54,180,517 |
| 2024-10-14 | 1.59 | 1.62 | 1.57 | 1.6 | +2.56% | 379,615 | 60,583,049 |
| 2024-10-11 | 1.56 | 1.59 | 1.54 | 1.56 | 0% | 345,191 | 53,948,907 |
| 2024-10-10 | 1.56 | 1.61 | 1.52 | 1.56 | -1.27% | 441,803 | 68,976,486 |
| 2024-10-09 | 1.72 | 1.72 | 1.58 | 1.58 | -10.23% | 671,738 | 108,446,393 |
| 2024-10-08 | 1.9 | 1.9 | 1.66 | 1.76 | +1.73% | 1,104,516 | 197,795,018 |
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：