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 |
| 2024-12-31 | 1.81 | 1.85 | 1.78 | 1.79 | -0.56% | 122,025 | 22,197,048 |
| 2024-12-30 | 1.85 | 1.86 | 1.78 | 1.8 | -2.17% | 108,039 | 19,476,665 |
| 2024-12-27 | 1.82 | 1.87 | 1.8 | 1.84 | +1.1% | 104,345 | 19,330,362 |
| 2024-12-26 | 1.82 | 1.84 | 1.8 | 1.82 | 0% | 102,774 | 18,668,064 |
| 2024-12-25 | 1.89 | 1.89 | 1.8 | 1.82 | -4.21% | 146,888 | 26,868,711 |
| 2024-12-24 | 1.89 | 1.92 | 1.85 | 1.9 | +0.53% | 149,527 | 28,222,805 |
| 2024-12-23 | 1.98 | 1.98 | 1.88 | 1.89 | -4.55% | 214,434 | 40,913,622 |
| 2024-12-20 | 2 | 2.01 | 1.96 | 1.98 | -1.49% | 146,838 | 29,031,953 |
| 2024-12-19 | 2.03 | 2.05 | 1.98 | 2.01 | -0.5% | 158,945 | 31,903,860 |
| 2024-12-18 | 2.02 | 2.08 | 2.01 | 2.02 | +0.5% | 201,571 | 41,187,319 |
| 2024-12-17 | 2.1 | 2.11 | 1.98 | 2.01 | -3.83% | 325,501 | 65,506,657 |
| 2024-12-16 | 2.1 | 2.15 | 2.08 | 2.09 | -1.42% | 274,496 | 57,917,315 |
| 2024-12-13 | 2.17 | 2.27 | 2.11 | 2.12 | -0.93% | 544,696 | 118,235,015 |
| 2024-12-12 | 2.16 | 2.18 | 2.11 | 2.14 | -0.93% | 170,782 | 36,512,764 |
| 2024-12-11 | 2.06 | 2.17 | 2.05 | 2.16 | +4.35% | 435,792 | 92,908,651 |
| 2024-12-10 | 2.19 | 2.21 | 2.05 | 2.07 | -2.36% | 440,272 | 92,292,330 |
| 2024-12-09 | 2.19 | 2.25 | 2.11 | 2.12 | -2.75% | 269,535 | 58,567,593 |
| 2024-12-06 | 2.1 | 2.19 | 2.1 | 2.18 | +3.81% | 320,527 | 69,144,647 |
| 2024-12-05 | 2.07 | 2.11 | 2.06 | 2.1 | +1.94% | 144,424 | 30,153,279 |
| 2024-12-04 | 2.06 | 2.11 | 2.05 | 2.06 | -0.96% | 137,744 | 28,610,777 |
| 2024-12-03 | 2.1 | 2.12 | 2.06 | 2.08 | -0.95% | 101,819 | 21,137,148 |
| 2024-12-02 | 2.02 | 2.12 | 2.02 | 2.1 | +4.48% | 273,209 | 56,910,182 |
| 2024-11-29 | 2.06 | 2.06 | 2 | 2.01 | -1.95% | 143,058 | 28,926,745 |
| 2024-11-28 | 2.04 | 2.11 | 2.04 | 2.05 | +0.49% | 193,154 | 40,119,758 |
| 2024-11-27 | 2 | 2.06 | 1.98 | 2.04 | +2% | 199,575 | 40,367,361 |
| 2024-11-26 | 2.01 | 2.04 | 2 | 2 | -1.48% | 92,138 | 18,560,061 |
| 2024-11-25 | 1.99 | 2.06 | 1.97 | 2.03 | +2.01% | 161,684 | 32,779,206 |
| 2024-11-22 | 2.02 | 2.06 | 1.99 | 1.99 | -1.49% | 199,616 | 40,282,720 |
| 2024-11-21 | 2.04 | 2.05 | 2 | 2.02 | -0.98% | 99,628 | 20,174,202 |
| 2024-11-20 | 2.02 | 2.05 | 1.99 | 2.04 | +0.49% | 121,366 | 24,586,253 |
| 2024-11-19 | 2 | 2.03 | 1.95 | 2.03 | +1% | 195,366 | 39,052,501 |
| 2024-11-18 | 1.99 | 2.05 | 1.97 | 2.01 | +3.08% | 204,127 | 41,166,653 |
| 2024-11-15 | 2 | 2.01 | 1.95 | 1.95 | -2.01% | 148,587 | 29,367,818 |
| 2024-11-14 | 2.08 | 2.08 | 1.98 | 1.99 | -3.86% | 202,864 | 40,995,259 |
| 2024-11-13 | 2.1 | 2.12 | 2.03 | 2.07 | -3.27% | 241,087 | 49,941,287 |
| 2024-11-12 | 2.17 | 2.28 | 2.07 | 2.14 | -0.93% | 749,432 | 161,934,151 |
| 2024-11-11 | 2.05 | 2.18 | 2.01 | 2.16 | +4.85% | 482,214 | 100,739,853 |
| 2024-11-08 | 2.12 | 2.15 | 2.05 | 2.06 | -1.9% | 332,025 | 69,568,406 |
| 2024-11-07 | 2 | 2.14 | 1.99 | 2.1 | +3.45% | 464,344 | 96,440,153 |
| 2024-11-06 | 2.05 | 2.08 | 1.95 | 2.03 | 0% | 345,363 | 69,358,914 |
| 2024-11-05 | 1.94 | 2.03 | 1.92 | 2.03 | +5.18% | 420,766 | 83,757,737 |
| 2024-11-04 | 2.05 | 2.05 | 1.9 | 1.93 | -6.31% | 441,884 | 85,480,828 |
| 2024-11-01 | 1.98 | 2.12 | 1.96 | 2.06 | +4.04% | 796,874 | 162,135,846 |
| 2024-10-31 | 1.9 | 1.99 | 1.86 | 1.98 | +3.66% | 541,590 | 105,406,398 |
| 2024-10-30 | 1.82 | 1.95 | 1.82 | 1.91 | +1.6% | 468,125 | 89,090,402 |
| 2024-10-29 | 2.02 | 2.02 | 1.86 | 1.88 | -5.05% | 743,387 | 143,241,753 |
| 2024-10-28 | 1.9 | 1.98 | 1.86 | 1.98 | +10% | 695,933 | 136,095,661 |
| 2024-10-25 | 1.75 | 1.8 | 1.74 | 1.8 | +2.86% | 182,077 | 32,277,937 |
| 2024-10-24 | 1.73 | 1.75 | 1.69 | 1.75 | +1.16% | 126,355 | 21,773,460 |
| 2024-10-23 | 1.71 | 1.76 | 1.69 | 1.73 | +1.17% | 128,762 | 22,283,475 |
| 2024-10-22 | 1.67 | 1.71 | 1.66 | 1.71 | +2.4% | 133,989 | 22,663,041 |
| 2024-10-21 | 1.7 | 1.71 | 1.66 | 1.67 | -1.76% | 138,779 | 23,355,602 |
| 2024-10-18 | 1.68 | 1.72 | 1.64 | 1.7 | +1.19% | 151,550 | 25,428,708 |
| 2024-10-17 | 1.75 | 1.76 | 1.67 | 1.68 | -4% | 151,231 | 25,788,624 |
| 2024-10-16 | 1.7 | 1.78 | 1.7 | 1.75 | +1.74% | 114,752 | 20,029,346 |
| 2024-10-15 | 1.77 | 1.78 | 1.72 | 1.72 | -3.91% | 120,945 | 21,133,965 |
| 2024-10-14 | 1.78 | 1.82 | 1.75 | 1.79 | +0.56% | 147,434 | 26,269,915 |
| 2024-10-11 | 1.81 | 1.86 | 1.76 | 1.78 | +0.56% | 244,823 | 44,455,230 |
| 2024-10-10 | 1.73 | 1.82 | 1.7 | 1.77 | +1.14% | 176,449 | 31,080,090 |
| 2024-10-09 | 1.91 | 1.91 | 1.75 | 1.75 | -9.79% | 279,071 | 50,206,765 |
| 2024-10-08 | 2.08 | 2.09 | 1.86 | 1.94 | +2.11% | 531,486 | 105,178,282 |
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：