股票概览
1.82
-0.55%
-0.01
1.8
开盘价
1.88
最高价
1.79
最低价
214,980
成交量
数据更新至: 2025-03-25
技术指标
1.81
MA5 (5日均线)
1.81
MA10 (10日均线)
1.83
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 | 1.8 | 1.88 | 1.79 | 1.82 | -0.55% | 214,980 | 39,456,434 |
| 2025-03-24 | 1.84 | 1.9 | 1.78 | 1.83 | 0% | 369,552 | 67,164,745 |
| 2025-03-21 | 1.81 | 1.87 | 1.8 | 1.83 | +1.1% | 279,854 | 51,485,036 |
| 2025-03-20 | 1.78 | 1.84 | 1.77 | 1.81 | +1.69% | 206,037 | 37,283,999 |
| 2025-03-19 | 1.8 | 1.81 | 1.77 | 1.78 | -1.66% | 125,023 | 22,324,723 |
| 2025-03-18 | 1.83 | 1.84 | 1.79 | 1.81 | -1.09% | 163,856 | 29,574,813 |
| 2025-03-17 | 1.83 | 1.86 | 1.8 | 1.83 | +0.55% | 211,347 | 38,751,736 |
| 2025-03-14 | 1.79 | 1.83 | 1.76 | 1.82 | +1.11% | 192,412 | 34,625,406 |
| 2025-03-13 | 1.79 | 1.8 | 1.76 | 1.8 | +0.56% | 146,392 | 26,010,421 |
| 2025-03-12 | 1.82 | 1.83 | 1.78 | 1.79 | -1.65% | 155,826 | 27,954,676 |
| 2025-03-11 | 1.81 | 1.82 | 1.79 | 1.82 | 0% | 136,677 | 24,665,190 |
| 2025-03-10 | 1.85 | 1.86 | 1.81 | 1.82 | -2.15% | 132,610 | 24,261,991 |
| 2025-03-07 | 1.85 | 1.9 | 1.84 | 1.86 | +1.09% | 218,280 | 40,757,148 |
| 2025-03-06 | 1.86 | 1.87 | 1.82 | 1.84 | -1.6% | 181,724 | 33,412,910 |
| 2025-03-05 | 1.84 | 1.87 | 1.78 | 1.87 | +1.08% | 229,779 | 41,711,866 |
| 2025-03-04 | 1.87 | 1.89 | 1.82 | 1.85 | 0% | 193,235 | 35,815,321 |
| 2025-03-03 | 1.83 | 1.91 | 1.83 | 1.85 | +1.65% | 278,388 | 52,035,127 |
| 2025-02-28 | 1.87 | 1.94 | 1.82 | 1.82 | -2.15% | 267,579 | 49,774,972 |
| 2025-02-27 | 1.89 | 1.92 | 1.83 | 1.86 | -1.06% | 423,592 | 79,137,010 |
| 2025-02-26 | 1.7 | 1.88 | 1.7 | 1.88 | +9.94% | 537,746 | 97,680,456 |
| 2025-02-25 | 1.71 | 1.73 | 1.68 | 1.71 | -0.58% | 125,544 | 21,471,145 |
| 2025-02-24 | 1.71 | 1.74 | 1.68 | 1.72 | +1.18% | 133,081 | 22,899,475 |
| 2025-02-21 | 1.72 | 1.73 | 1.69 | 1.7 | -1.16% | 83,831 | 14,300,827 |
| 2025-02-20 | 1.71 | 1.73 | 1.7 | 1.72 | +0.58% | 91,013 | 15,634,090 |
| 2025-02-19 | 1.73 | 1.74 | 1.7 | 1.71 | -1.16% | 131,673 | 22,586,066 |
| 2025-02-18 | 1.78 | 1.78 | 1.73 | 1.73 | -2.26% | 119,571 | 20,879,654 |
| 2025-02-17 | 1.75 | 1.79 | 1.73 | 1.77 | +1.72% | 114,366 | 20,208,422 |
| 2025-02-14 | 1.78 | 1.79 | 1.74 | 1.74 | -2.25% | 109,814 | 19,268,787 |
| 2025-02-13 | 1.77 | 1.81 | 1.76 | 1.78 | +0.56% | 111,346 | 19,841,699 |
| 2025-02-12 | 1.78 | 1.8 | 1.74 | 1.77 | -0.56% | 123,432 | 21,777,310 |
| 2025-02-11 | 1.82 | 1.83 | 1.75 | 1.78 | -1.66% | 182,794 | 32,482,089 |
| 2025-02-10 | 1.79 | 1.83 | 1.79 | 1.81 | +1.12% | 106,157 | 19,228,495 |
| 2025-02-07 | 1.74 | 1.81 | 1.73 | 1.79 | +2.87% | 168,269 | 29,880,662 |
| 2025-02-06 | 1.71 | 1.75 | 1.71 | 1.74 | +1.16% | 72,980 | 12,618,924 |
| 2025-02-05 | 1.75 | 1.75 | 1.7 | 1.72 | -0.58% | 80,022 | 13,754,682 |
| 2025-01-27 | 1.71 | 1.8 | 1.71 | 1.73 | 0% | 128,393 | 22,591,765 |
| 2025-01-24 | 1.7 | 1.76 | 1.67 | 1.73 | +1.76% | 121,918 | 20,880,440 |
| 2025-01-23 | 1.69 | 1.73 | 1.69 | 1.7 | +1.19% | 87,983 | 15,055,349 |
| 2025-01-22 | 1.69 | 1.7 | 1.66 | 1.68 | -1.75% | 64,720 | 10,902,937 |
| 2025-01-21 | 1.75 | 1.76 | 1.7 | 1.71 | -1.72% | 94,381 | 16,240,117 |
| 2025-01-20 | 1.67 | 1.79 | 1.63 | 1.74 | +3.57% | 239,631 | 41,420,218 |
| 2025-01-17 | 1.72 | 1.72 | 1.67 | 1.68 | -2.33% | 74,745 | 12,647,682 |
| 2025-01-16 | 1.69 | 1.74 | 1.69 | 1.72 | +2.38% | 112,692 | 19,373,123 |
| 2025-01-15 | 1.69 | 1.7 | 1.66 | 1.68 | -1.18% | 57,118 | 9,601,756 |
| 2025-01-14 | 1.64 | 1.7 | 1.63 | 1.7 | +3.66% | 95,041 | 15,916,740 |
| 2025-01-13 | 1.64 | 1.64 | 1.59 | 1.64 | +0.61% | 61,942 | 10,041,541 |
| 2025-01-10 | 1.68 | 1.7 | 1.62 | 1.63 | -3.55% | 97,882 | 16,173,891 |
| 2025-01-09 | 1.69 | 1.7 | 1.68 | 1.69 | -0.59% | 49,008 | 8,285,422 |
| 2025-01-08 | 1.72 | 1.72 | 1.66 | 1.7 | -1.16% | 80,605 | 13,628,103 |
| 2025-01-07 | 1.7 | 1.72 | 1.68 | 1.72 | +0.58% | 73,929 | 12,572,916 |
| 2025-01-06 | 1.68 | 1.71 | 1.64 | 1.71 | +1.79% | 108,763 | 18,361,226 |
| 2025-01-03 | 1.77 | 1.77 | 1.68 | 1.68 | -4.55% | 126,560 | 21,722,678 |
| 2025-01-02 | 1.79 | 1.81 | 1.74 | 1.76 | -1.68% | 156,523 | 27,829,503 |
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：