股票概览
1.43
+0.7%
+0.01
1.41
开盘价
1.43
最高价
1.37
最低价
59,543
成交量
数据更新至: 2025-03-25
技术指标
1.45
MA5 (5日均线)
1.47
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 | 1.41 | 1.43 | 1.37 | 1.43 | +0.7% | 59,543 | 8,361,413 |
| 2025-03-24 | 1.45 | 1.46 | 1.39 | 1.42 | -2.74% | 152,237 | 21,511,624 |
| 2025-03-21 | 1.45 | 1.47 | 1.44 | 1.46 | 0% | 93,292 | 13,594,268 |
| 2025-03-20 | 1.45 | 1.46 | 1.44 | 1.46 | 0% | 92,884 | 13,499,103 |
| 2025-03-19 | 1.48 | 1.49 | 1.45 | 1.46 | -2.67% | 121,551 | 17,794,958 |
| 2025-03-18 | 1.49 | 1.54 | 1.43 | 1.5 | +1.35% | 238,304 | 35,352,947 |
| 2025-03-17 | 1.49 | 1.5 | 1.47 | 1.48 | -0.67% | 92,531 | 13,698,948 |
| 2025-03-14 | 1.49 | 1.49 | 1.47 | 1.49 | 0% | 85,132 | 12,611,545 |
| 2025-03-13 | 1.51 | 1.51 | 1.47 | 1.49 | -0.67% | 116,839 | 17,371,802 |
| 2025-03-12 | 1.46 | 1.52 | 1.46 | 1.5 | +2.74% | 173,472 | 25,911,038 |
| 2025-03-11 | 1.47 | 1.48 | 1.45 | 1.46 | -1.35% | 78,785 | 11,498,300 |
| 2025-03-10 | 1.43 | 1.49 | 1.43 | 1.48 | +3.5% | 145,180 | 21,293,820 |
| 2025-03-07 | 1.45 | 1.45 | 1.42 | 1.43 | -1.38% | 101,684 | 14,600,652 |
| 2025-03-06 | 1.47 | 1.49 | 1.43 | 1.45 | -1.36% | 195,128 | 28,431,310 |
| 2025-03-05 | 1.49 | 1.52 | 1.44 | 1.47 | +1.38% | 397,788 | 58,848,168 |
| 2025-03-04 | 1.38 | 1.45 | 1.38 | 1.45 | +5.07% | 221,746 | 31,786,173 |
| 2025-03-03 | 1.39 | 1.4 | 1.37 | 1.38 | -1.43% | 215,039 | 29,790,595 |
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：