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 |
| 2024-12-31 | 1.73 | 1.75 | 1.69 | 1.7 | -1.16% | 4,279,612 | 732,036,603 |
| 2024-12-30 | 1.74 | 1.74 | 1.71 | 1.72 | -2.82% | 4,173,592 | 719,437,952 |
| 2024-12-27 | 1.72 | 1.82 | 1.72 | 1.77 | +2.91% | 7,665,391 | 1,358,619,029 |
| 2024-12-26 | 1.72 | 1.74 | 1.71 | 1.72 | 0% | 3,403,663 | 587,708,607 |
| 2024-12-25 | 1.77 | 1.78 | 1.7 | 1.72 | -3.37% | 5,889,694 | 1,016,288,571 |
| 2024-12-24 | 1.77 | 1.79 | 1.75 | 1.78 | +0.56% | 4,670,830 | 829,676,784 |
| 2024-12-23 | 1.83 | 1.84 | 1.76 | 1.77 | -3.8% | 6,693,016 | 1,199,603,596 |
| 2024-12-20 | 1.83 | 1.86 | 1.83 | 1.84 | 0% | 4,626,478 | 852,448,132 |
| 2024-12-19 | 1.84 | 1.86 | 1.82 | 1.84 | -1.08% | 5,259,890 | 966,673,061 |
| 2024-12-18 | 1.86 | 1.9 | 1.84 | 1.86 | +1.64% | 7,073,687 | 1,323,640,867 |
| 2024-12-17 | 1.89 | 1.89 | 1.81 | 1.83 | -3.17% | 7,281,860 | 1,343,022,577 |
| 2024-12-16 | 1.87 | 1.91 | 1.85 | 1.89 | +0.53% | 8,088,098 | 1,523,126,449 |
| 2024-12-13 | 1.93 | 1.96 | 1.87 | 1.88 | -2.59% | 8,936,756 | 1,701,627,515 |
| 2024-12-12 | 1.97 | 1.97 | 1.92 | 1.93 | -2.53% | 10,662,953 | 2,066,547,991 |
| 2024-12-11 | 1.96 | 2.01 | 1.93 | 1.98 | -0.5% | 12,709,307 | 2,496,758,651 |
| 2024-12-10 | 2.01 | 2.05 | 1.96 | 1.99 | +2.05% | 17,054,244 | 3,416,061,023 |
| 2024-12-09 | 1.97 | 2.02 | 1.92 | 1.95 | 0% | 13,782,872 | 2,707,554,044 |
| 2024-12-06 | 1.88 | 1.99 | 1.86 | 1.95 | +2.63% | 16,780,181 | 3,224,448,608 |
| 2024-12-05 | 1.84 | 1.92 | 1.81 | 1.9 | +2.15% | 13,692,508 | 2,567,623,578 |
| 2024-12-04 | 1.88 | 1.98 | 1.84 | 1.86 | -5.1% | 18,956,232 | 3,597,762,354 |
| 2024-12-03 | 2 | 2.08 | 1.93 | 1.96 | +2.62% | 33,395,669 | 6,664,398,225 |
| 2024-12-02 | 1.82 | 1.91 | 1.82 | 1.91 | +9.77% | 14,149,394 | 2,680,922,631 |
| 2024-11-29 | 1.75 | 1.77 | 1.7 | 1.74 | -1.69% | 10,357,893 | 1,796,376,242 |
| 2024-11-28 | 1.7 | 1.84 | 1.68 | 1.77 | +4.12% | 14,921,483 | 2,623,555,022 |
| 2024-11-27 | 1.67 | 1.7 | 1.63 | 1.7 | +1.8% | 7,508,862 | 1,248,292,538 |
| 2024-11-26 | 1.66 | 1.72 | 1.65 | 1.67 | +0.6% | 7,436,181 | 1,254,966,740 |
| 2024-11-25 | 1.69 | 1.72 | 1.63 | 1.66 | -2.92% | 9,137,629 | 1,519,960,907 |
| 2024-11-22 | 1.77 | 1.81 | 1.7 | 1.71 | -3.93% | 10,232,516 | 1,799,500,194 |
| 2024-11-21 | 1.8 | 1.83 | 1.76 | 1.78 | -1.66% | 9,843,037 | 1,753,362,416 |
| 2024-11-20 | 1.73 | 1.87 | 1.7 | 1.81 | +4.02% | 14,073,429 | 2,530,795,320 |
| 2024-11-19 | 1.77 | 1.77 | 1.67 | 1.74 | -2.25% | 12,005,088 | 2,052,769,101 |
| 2024-11-18 | 1.7 | 1.84 | 1.66 | 1.78 | +5.33% | 17,474,651 | 3,050,774,943 |
| 2024-11-15 | 1.71 | 1.79 | 1.68 | 1.69 | -2.31% | 12,951,709 | 2,247,176,066 |
| 2024-11-14 | 1.85 | 1.87 | 1.71 | 1.73 | -7.49% | 19,065,945 | 3,379,400,913 |
| 2024-11-13 | 1.9 | 1.95 | 1.86 | 1.87 | -4.1% | 17,633,552 | 3,331,134,816 |
| 2024-11-12 | 1.97 | 2.08 | 1.91 | 1.95 | -2.99% | 20,915,961 | 4,128,356,036 |
| 2024-11-11 | 2.13 | 2.2 | 2.01 | 2.01 | -9.87% | 29,529,243 | 6,043,183,463 |
| 2024-11-08 | 2.36 | 2.44 | 2.18 | 2.23 | +0.45% | 44,617,929 | 10,447,899,581 |
| 2024-11-07 | 2.13 | 2.22 | 1.9 | 2.22 | +9.9% | 36,821,938 | 7,823,454,706 |
| 2024-11-06 | 2.02 | 2.02 | 2.02 | 2.02 | +9.78% | 4,015,206 | 811,071,622 |
| 2024-11-05 | 1.68 | 1.84 | 1.61 | 1.84 | +10.18% | 10,115,214 | 1,785,508,270 |
| 2024-11-04 | 1.6 | 1.67 | 1.42 | 1.67 | +9.87% | 23,112,664 | 3,607,543,817 |
| 2024-11-01 | 1.52 | 1.52 | 1.48 | 1.52 | +10.14% | 12,939,971 | 1,964,102,743 |
| 2024-10-31 | 1.3 | 1.38 | 1.28 | 1.38 | +10.4% | 7,217,625 | 973,508,948 |
| 2024-10-30 | 1.21 | 1.27 | 1.2 | 1.25 | +2.46% | 3,896,315 | 483,718,224 |
| 2024-10-29 | 1.26 | 1.27 | 1.21 | 1.22 | -3.17% | 3,691,197 | 453,893,703 |
| 2024-10-28 | 1.18 | 1.27 | 1.17 | 1.26 | +6.78% | 5,317,919 | 654,137,138 |
| 2024-10-25 | 1.17 | 1.18 | 1.16 | 1.18 | 0% | 1,712,713 | 201,042,453 |
| 2024-10-24 | 1.16 | 1.19 | 1.15 | 1.18 | +0.85% | 2,645,594 | 309,175,334 |
| 2024-10-23 | 1.14 | 1.19 | 1.13 | 1.17 | +2.63% | 4,192,755 | 490,344,637 |
| 2024-10-22 | 1.13 | 1.14 | 1.12 | 1.14 | +0.88% | 2,016,740 | 228,199,971 |
| 2024-10-21 | 1.13 | 1.14 | 1.12 | 1.13 | 0% | 1,958,353 | 221,438,383 |
| 2024-10-18 | 1.11 | 1.15 | 1.1 | 1.13 | +1.8% | 2,566,358 | 288,152,925 |
| 2024-10-17 | 1.13 | 1.14 | 1.11 | 1.11 | -1.77% | 2,150,979 | 241,231,785 |
| 2024-10-16 | 1.12 | 1.14 | 1.11 | 1.13 | 0% | 2,117,891 | 238,599,494 |
| 2024-10-15 | 1.15 | 1.16 | 1.12 | 1.13 | -2.59% | 2,392,788 | 273,272,758 |
| 2024-10-14 | 1.16 | 1.17 | 1.14 | 1.16 | +0.87% | 2,454,797 | 283,927,667 |
| 2024-10-11 | 1.2 | 1.2 | 1.15 | 1.15 | -4.17% | 2,497,874 | 292,370,907 |
| 2024-10-10 | 1.2 | 1.23 | 1.18 | 1.2 | +0.84% | 3,187,004 | 384,887,954 |
| 2024-10-09 | 1.28 | 1.28 | 1.19 | 1.19 | -9.85% | 5,174,957 | 637,227,924 |
| 2024-10-08 | 1.42 | 1.42 | 1.26 | 1.32 | +2.33% | 10,229,671 | 1,369,098,598 |
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：