股票概览
1.47
0%
0
1.46
开盘价
1.48
最高价
1.46
最低价
1,429,911
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)
1.52
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 | 1.46 | 1.48 | 1.46 | 1.47 | 0% | 1,429,911 | 210,283,193 |
| 2025-03-24 | 1.49 | 1.49 | 1.45 | 1.47 | -1.34% | 3,115,713 | 458,665,440 |
| 2025-03-21 | 1.5 | 1.51 | 1.48 | 1.49 | -0.67% | 2,992,973 | 447,460,547 |
| 2025-03-20 | 1.51 | 1.52 | 1.5 | 1.5 | -0.66% | 1,763,270 | 265,986,061 |
| 2025-03-19 | 1.52 | 1.52 | 1.5 | 1.51 | -0.66% | 1,599,455 | 241,322,877 |
| 2025-03-18 | 1.52 | 1.53 | 1.5 | 1.52 | 0% | 2,099,825 | 317,456,943 |
| 2025-03-17 | 1.51 | 1.54 | 1.51 | 1.52 | +0.66% | 2,893,257 | 440,660,589 |
| 2025-03-14 | 1.49 | 1.52 | 1.49 | 1.51 | +0.67% | 3,461,335 | 521,242,371 |
| 2025-03-13 | 1.5 | 1.53 | 1.49 | 1.5 | 0% | 4,113,470 | 618,455,518 |
| 2025-03-12 | 1.5 | 1.51 | 1.49 | 1.5 | 0% | 2,286,217 | 343,153,669 |
| 2025-03-11 | 1.5 | 1.51 | 1.49 | 1.5 | -0.66% | 2,970,637 | 445,506,856 |
| 2025-03-10 | 1.52 | 1.53 | 1.51 | 1.51 | -0.66% | 1,816,350 | 275,420,040 |
| 2025-03-07 | 1.54 | 1.54 | 1.52 | 1.52 | -1.3% | 2,306,790 | 352,574,427 |
| 2025-03-06 | 1.54 | 1.55 | 1.52 | 1.54 | +0.65% | 2,988,582 | 459,777,415 |
| 2025-03-05 | 1.52 | 1.54 | 1.51 | 1.53 | +0.66% | 2,865,299 | 436,830,519 |
| 2025-03-04 | 1.52 | 1.53 | 1.5 | 1.52 | -0.65% | 2,996,852 | 454,036,199 |
| 2025-03-03 | 1.55 | 1.55 | 1.52 | 1.53 | -0.65% | 4,124,118 | 631,695,285 |
| 2025-02-28 | 1.58 | 1.59 | 1.54 | 1.54 | -3.75% | 5,440,405 | 847,905,231 |
| 2025-02-27 | 1.55 | 1.64 | 1.55 | 1.6 | +3.23% | 9,747,043 | 1,558,083,733 |
| 2025-02-26 | 1.55 | 1.56 | 1.54 | 1.55 | 0% | 3,004,803 | 465,856,388 |
| 2025-02-25 | 1.55 | 1.58 | 1.54 | 1.55 | -0.64% | 4,126,540 | 643,723,973 |
| 2025-02-24 | 1.54 | 1.57 | 1.53 | 1.56 | +1.3% | 4,478,512 | 697,453,549 |
| 2025-02-21 | 1.56 | 1.56 | 1.53 | 1.54 | -0.65% | 3,116,834 | 480,408,200 |
| 2025-02-20 | 1.54 | 1.57 | 1.53 | 1.55 | +0.65% | 3,376,681 | 524,411,070 |
| 2025-02-19 | 1.54 | 1.55 | 1.53 | 1.54 | 0% | 2,789,271 | 429,930,323 |
| 2025-02-18 | 1.58 | 1.58 | 1.53 | 1.54 | -2.53% | 4,288,665 | 666,717,663 |
| 2025-02-17 | 1.58 | 1.59 | 1.56 | 1.58 | 0% | 3,605,420 | 568,121,241 |
| 2025-02-14 | 1.61 | 1.61 | 1.57 | 1.58 | -2.47% | 4,542,277 | 719,728,628 |
| 2025-02-13 | 1.59 | 1.63 | 1.58 | 1.62 | +1.89% | 6,427,422 | 1,033,132,383 |
| 2025-02-12 | 1.58 | 1.6 | 1.57 | 1.59 | 0% | 3,298,029 | 522,306,561 |
| 2025-02-11 | 1.61 | 1.62 | 1.57 | 1.59 | -1.24% | 3,440,135 | 545,182,891 |
| 2025-02-10 | 1.58 | 1.64 | 1.58 | 1.61 | +1.26% | 4,730,333 | 760,383,944 |
| 2025-02-07 | 1.55 | 1.61 | 1.53 | 1.59 | +2.58% | 6,353,391 | 1,003,580,098 |
| 2025-02-06 | 1.56 | 1.56 | 1.51 | 1.55 | -0.64% | 5,298,439 | 813,603,384 |
| 2025-02-05 | 1.59 | 1.59 | 1.54 | 1.56 | -4.29% | 5,406,629 | 844,645,025 |
| 2025-01-27 | 1.63 | 1.65 | 1.62 | 1.63 | 0% | 2,190,146 | 357,857,876 |
| 2025-01-24 | 1.63 | 1.64 | 1.61 | 1.63 | 0% | 2,861,008 | 465,347,960 |
| 2025-01-23 | 1.65 | 1.67 | 1.62 | 1.63 | 0% | 3,480,894 | 572,452,295 |
| 2025-01-22 | 1.67 | 1.67 | 1.62 | 1.63 | -2.98% | 4,779,658 | 785,292,692 |
| 2025-01-21 | 1.66 | 1.75 | 1.65 | 1.68 | +2.44% | 7,259,710 | 1,229,124,430 |
| 2025-01-20 | 1.66 | 1.67 | 1.63 | 1.64 | -1.2% | 3,563,364 | 588,620,744 |
| 2025-01-17 | 1.65 | 1.67 | 1.64 | 1.66 | 0% | 3,062,146 | 507,925,251 |
| 2025-01-16 | 1.66 | 1.69 | 1.64 | 1.66 | +0.61% | 3,892,702 | 647,609,224 |
| 2025-01-15 | 1.69 | 1.69 | 1.64 | 1.65 | -2.37% | 4,789,006 | 794,805,034 |
| 2025-01-14 | 1.63 | 1.69 | 1.61 | 1.69 | +3.05% | 8,112,287 | 1,346,235,180 |
| 2025-01-13 | 1.62 | 1.72 | 1.61 | 1.64 | +5.13% | 9,584,500 | 1,588,071,805 |
| 2025-01-10 | 1.6 | 1.61 | 1.55 | 1.56 | -2.5% | 3,400,610 | 537,577,868 |
| 2025-01-09 | 1.59 | 1.62 | 1.58 | 1.6 | 0% | 3,154,925 | 504,783,351 |
| 2025-01-08 | 1.61 | 1.63 | 1.57 | 1.6 | -1.23% | 4,331,787 | 692,412,938 |
| 2025-01-07 | 1.6 | 1.63 | 1.59 | 1.62 | +1.25% | 3,919,160 | 629,228,173 |
| 2025-01-06 | 1.58 | 1.62 | 1.54 | 1.6 | +0.63% | 5,065,175 | 804,990,898 |
| 2025-01-03 | 1.66 | 1.68 | 1.58 | 1.59 | -4.79% | 6,645,997 | 1,072,050,719 |
| 2025-01-02 | 1.7 | 1.72 | 1.65 | 1.67 | -1.76% | 5,190,625 | 871,874,199 |
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：