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)
1.45
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 |
| 2025-02-28 | 1.38 | 1.42 | 1.37 | 1.4 | +0.72% | 307,362 | 42,931,882 |
| 2025-02-27 | 1.37 | 1.39 | 1.37 | 1.39 | +1.46% | 173,432 | 23,947,132 |
| 2025-02-26 | 1.38 | 1.39 | 1.37 | 1.37 | -0.72% | 81,133 | 11,160,111 |
| 2025-02-25 | 1.36 | 1.39 | 1.35 | 1.38 | +1.47% | 149,592 | 20,561,809 |
| 2025-02-24 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 129,956 | 17,651,275 |
| 2025-02-21 | 1.38 | 1.38 | 1.36 | 1.36 | -1.45% | 116,179 | 15,908,945 |
| 2025-02-20 | 1.37 | 1.39 | 1.37 | 1.38 | +0.73% | 97,849 | 13,484,081 |
| 2025-02-19 | 1.36 | 1.38 | 1.36 | 1.37 | 0% | 121,534 | 16,635,606 |
| 2025-02-18 | 1.38 | 1.38 | 1.36 | 1.37 | -0.72% | 144,774 | 19,808,902 |
| 2025-02-17 | 1.38 | 1.39 | 1.35 | 1.38 | -0.72% | 240,060 | 32,800,882 |
| 2025-02-14 | 1.38 | 1.41 | 1.37 | 1.39 | +1.46% | 242,612 | 33,720,745 |
| 2025-02-13 | 1.37 | 1.39 | 1.36 | 1.37 | 0% | 174,372 | 23,965,926 |
| 2025-02-12 | 1.38 | 1.39 | 1.35 | 1.37 | -1.44% | 267,382 | 36,668,895 |
| 2025-02-11 | 1.41 | 1.42 | 1.36 | 1.39 | -1.42% | 247,040 | 34,163,718 |
| 2025-02-10 | 1.37 | 1.44 | 1.36 | 1.41 | +2.17% | 345,298 | 48,304,612 |
| 2025-02-07 | 1.36 | 1.39 | 1.33 | 1.38 | 0% | 337,165 | 45,929,264 |
| 2025-02-06 | 1.32 | 1.4 | 1.32 | 1.38 | +3.76% | 459,115 | 62,553,670 |
| 2025-02-05 | 1.33 | 1.33 | 1.33 | 1.33 | -5% | 52,822 | 7,025,326 |
| 2025-01-27 | 1.4 | 1.4 | 1.4 | 1.4 | -4.76% | 38,521 | 5,392,940 |
| 2025-01-24 | 1.46 | 1.49 | 1.45 | 1.47 | -2% | 161,753 | 23,742,245 |
| 2025-01-23 | 1.58 | 1.61 | 1.5 | 1.5 | -5.06% | 334,078 | 51,253,062 |
| 2025-01-22 | 1.62 | 1.63 | 1.58 | 1.58 | -2.47% | 81,949 | 13,108,900 |
| 2025-01-21 | 1.62 | 1.64 | 1.61 | 1.62 | -0.61% | 68,523 | 11,123,075 |
| 2025-01-20 | 1.66 | 1.66 | 1.61 | 1.63 | -2.4% | 177,471 | 28,957,466 |
| 2025-01-17 | 1.59 | 1.67 | 1.59 | 1.67 | +5.03% | 241,662 | 39,794,121 |
| 2025-01-16 | 1.59 | 1.63 | 1.58 | 1.59 | +0.63% | 95,666 | 15,314,456 |
| 2025-01-15 | 1.59 | 1.6 | 1.57 | 1.58 | -1.25% | 99,442 | 15,711,362 |
| 2025-01-14 | 1.54 | 1.61 | 1.54 | 1.6 | +3.9% | 123,136 | 19,532,348 |
| 2025-01-13 | 1.53 | 1.55 | 1.52 | 1.54 | 0% | 39,960 | 6,133,598 |
| 2025-01-10 | 1.55 | 1.56 | 1.53 | 1.54 | -0.65% | 59,654 | 9,207,732 |
| 2025-01-09 | 1.55 | 1.56 | 1.54 | 1.55 | -0.64% | 51,324 | 7,954,802 |
| 2025-01-08 | 1.56 | 1.57 | 1.53 | 1.56 | -0.64% | 112,773 | 17,472,299 |
| 2025-01-07 | 1.53 | 1.57 | 1.52 | 1.57 | +2.61% | 88,048 | 13,629,550 |
| 2025-01-06 | 1.56 | 1.57 | 1.5 | 1.53 | -2.55% | 118,101 | 18,101,647 |
| 2025-01-03 | 1.59 | 1.59 | 1.55 | 1.57 | -1.26% | 132,017 | 20,740,072 |
| 2025-01-02 | 1.6 | 1.61 | 1.57 | 1.59 | -1.24% | 129,341 | 20,496,844 |
| 2024-12-31 | 1.59 | 1.63 | 1.58 | 1.61 | +1.26% | 151,893 | 24,354,177 |
| 2024-12-30 | 1.59 | 1.6 | 1.56 | 1.59 | -1.24% | 115,443 | 18,232,501 |
| 2024-12-27 | 1.58 | 1.62 | 1.58 | 1.61 | +1.26% | 104,839 | 16,808,798 |
| 2024-12-26 | 1.57 | 1.62 | 1.55 | 1.59 | +0.63% | 142,691 | 22,726,903 |
| 2024-12-25 | 1.65 | 1.65 | 1.58 | 1.58 | -4.82% | 202,280 | 32,327,043 |
| 2024-12-24 | 1.65 | 1.66 | 1.63 | 1.66 | +0.61% | 131,014 | 21,532,891 |
| 2024-12-23 | 1.72 | 1.72 | 1.64 | 1.65 | -4.62% | 239,653 | 39,897,233 |
| 2024-12-20 | 1.71 | 1.74 | 1.7 | 1.73 | +1.17% | 111,640 | 19,205,509 |
| 2024-12-19 | 1.73 | 1.74 | 1.68 | 1.71 | -2.84% | 175,631 | 29,994,956 |
| 2024-12-18 | 1.75 | 1.78 | 1.74 | 1.76 | +0.57% | 114,880 | 20,255,741 |
| 2024-12-17 | 1.81 | 1.82 | 1.73 | 1.75 | -3.31% | 182,172 | 32,262,954 |
| 2024-12-16 | 1.79 | 1.82 | 1.79 | 1.81 | +0.56% | 121,148 | 21,908,218 |
| 2024-12-13 | 1.83 | 1.83 | 1.79 | 1.8 | -2.17% | 189,053 | 34,098,730 |
| 2024-12-12 | 1.82 | 1.84 | 1.81 | 1.84 | +1.1% | 182,114 | 33,274,600 |
| 2024-12-11 | 1.8 | 1.83 | 1.79 | 1.82 | +1.11% | 167,362 | 30,358,682 |
| 2024-12-10 | 1.86 | 1.87 | 1.79 | 1.8 | -0.55% | 216,481 | 39,374,288 |
| 2024-12-09 | 1.81 | 1.88 | 1.8 | 1.81 | +0.56% | 261,778 | 47,930,148 |
| 2024-12-06 | 1.75 | 1.81 | 1.75 | 1.8 | +2.86% | 257,188 | 46,046,994 |
| 2024-12-05 | 1.74 | 1.77 | 1.73 | 1.75 | +0.57% | 120,974 | 21,237,857 |
| 2024-12-04 | 1.78 | 1.79 | 1.74 | 1.74 | -2.25% | 182,291 | 32,065,648 |
| 2024-12-03 | 1.8 | 1.81 | 1.76 | 1.78 | -1.11% | 198,143 | 35,256,528 |
| 2024-12-02 | 1.75 | 1.84 | 1.74 | 1.8 | +2.27% | 286,664 | 51,272,364 |
| 2024-11-29 | 1.77 | 1.81 | 1.74 | 1.76 | -0.56% | 281,297 | 49,739,647 |
| 2024-11-28 | 1.69 | 1.77 | 1.68 | 1.77 | +4.73% | 370,860 | 64,989,371 |
| 2024-11-27 | 1.68 | 1.69 | 1.64 | 1.69 | +0.6% | 167,298 | 27,865,423 |
| 2024-11-26 | 1.67 | 1.7 | 1.67 | 1.68 | 0% | 138,896 | 23,360,031 |
| 2024-11-25 | 1.71 | 1.71 | 1.63 | 1.68 | -1.75% | 231,258 | 38,597,988 |
| 2024-11-22 | 1.71 | 1.76 | 1.7 | 1.71 | 0% | 287,138 | 49,591,220 |
| 2024-11-21 | 1.73 | 1.73 | 1.7 | 1.71 | -1.16% | 204,769 | 35,105,578 |
| 2024-11-20 | 1.69 | 1.74 | 1.68 | 1.73 | +1.76% | 305,615 | 52,499,173 |
| 2024-11-19 | 1.71 | 1.73 | 1.68 | 1.7 | -3.95% | 477,207 | 80,797,325 |
| 2024-11-18 | 1.77 | 1.8 | 1.73 | 1.77 | +0.57% | 355,517 | 62,872,631 |
| 2024-11-15 | 1.78 | 1.83 | 1.74 | 1.76 | -1.68% | 380,696 | 67,973,437 |
| 2024-11-14 | 1.81 | 1.85 | 1.77 | 1.79 | -2.72% | 416,542 | 75,353,645 |
| 2024-11-13 | 1.88 | 1.91 | 1.84 | 1.84 | -5.15% | 683,354 | 126,504,434 |
| 2024-11-12 | 1.91 | 1.96 | 1.87 | 1.94 | +3.74% | 990,643 | 191,793,875 |
| 2024-11-11 | 1.77 | 1.87 | 1.77 | 1.87 | +5.06% | 689,287 | 125,580,063 |
| 2024-11-08 | 1.8 | 1.82 | 1.75 | 1.78 | -2.2% | 872,962 | 155,516,746 |
| 2024-11-07 | 1.8 | 1.88 | 1.75 | 1.82 | +1.68% | 1,471,283 | 268,126,842 |
| 2024-11-06 | 1.79 | 1.79 | 1.73 | 1.79 | +5.29% | 1,344,408 | 239,618,694 |
| 2024-11-05 | 1.7 | 1.7 | 1.7 | 1.7 | +4.94% | 28,650 | 4,870,425 |
| 2024-11-04 | 1.62 | 1.62 | 1.62 | 1.62 | +5.19% | 39,654 | 6,424,019 |
| 2024-11-01 | 1.54 | 1.54 | 1.54 | 1.54 | +4.76% | 123,730 | 19,054,466 |
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：