股票概览
1.54
+1.32%
+0.02
1.51
开盘价
1.57
最高价
1.5
最低价
600,386
成交量
数据更新至: 2025-03-25
技术指标
1.52
MA5 (5日均线)
1.53
MA10 (10日均线)
1.53
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 | 1.51 | 1.57 | 1.5 | 1.54 | +1.32% | 600,386 | 92,454,865 |
| 2025-03-24 | 1.53 | 1.54 | 1.5 | 1.52 | 0% | 607,557 | 91,848,120 |
| 2025-03-21 | 1.53 | 1.55 | 1.52 | 1.52 | -0.65% | 467,575 | 71,823,149 |
| 2025-03-20 | 1.51 | 1.54 | 1.5 | 1.53 | +1.32% | 386,293 | 58,960,238 |
| 2025-03-19 | 1.53 | 1.53 | 1.51 | 1.51 | -1.31% | 284,805 | 43,183,066 |
| 2025-03-18 | 1.54 | 1.55 | 1.52 | 1.53 | -0.65% | 267,996 | 40,995,759 |
| 2025-03-17 | 1.54 | 1.57 | 1.53 | 1.54 | 0% | 320,648 | 49,730,558 |
| 2025-03-14 | 1.52 | 1.54 | 1.51 | 1.54 | +0.65% | 306,943 | 46,945,180 |
| 2025-03-13 | 1.53 | 1.53 | 1.5 | 1.53 | 0% | 320,158 | 48,488,926 |
| 2025-03-12 | 1.54 | 1.55 | 1.52 | 1.53 | -0.65% | 212,969 | 32,587,105 |
| 2025-03-11 | 1.53 | 1.54 | 1.51 | 1.54 | 0% | 208,909 | 31,929,115 |
| 2025-03-10 | 1.55 | 1.56 | 1.52 | 1.54 | 0% | 296,136 | 45,439,696 |
| 2025-03-07 | 1.51 | 1.57 | 1.5 | 1.54 | +1.99% | 842,120 | 129,756,474 |
| 2025-03-06 | 1.51 | 1.52 | 1.49 | 1.51 | 0% | 289,182 | 43,485,040 |
| 2025-03-05 | 1.51 | 1.52 | 1.47 | 1.51 | 0% | 429,333 | 64,147,091 |
| 2025-03-04 | 1.5 | 1.53 | 1.49 | 1.51 | 0% | 379,469 | 57,349,797 |
| 2025-03-03 | 1.51 | 1.54 | 1.5 | 1.51 | 0% | 387,459 | 58,954,198 |
| 2025-02-28 | 1.55 | 1.56 | 1.5 | 1.51 | -2.58% | 394,001 | 60,098,116 |
| 2025-02-27 | 1.58 | 1.59 | 1.53 | 1.55 | -1.27% | 564,893 | 87,529,706 |
| 2025-02-26 | 1.5 | 1.58 | 1.49 | 1.57 | +4.67% | 1,011,535 | 156,319,545 |
| 2025-02-25 | 1.5 | 1.51 | 1.49 | 1.5 | -0.66% | 300,514 | 45,009,379 |
| 2025-02-24 | 1.5 | 1.52 | 1.49 | 1.51 | +0.67% | 387,701 | 58,515,628 |
| 2025-02-21 | 1.51 | 1.52 | 1.49 | 1.5 | -1.32% | 365,063 | 54,854,466 |
| 2025-02-20 | 1.49 | 1.52 | 1.49 | 1.52 | +1.33% | 297,048 | 44,679,399 |
| 2025-02-19 | 1.5 | 1.51 | 1.49 | 1.5 | 0% | 271,475 | 40,705,343 |
| 2025-02-18 | 1.53 | 1.54 | 1.49 | 1.5 | -1.96% | 422,744 | 63,858,270 |
| 2025-02-17 | 1.52 | 1.55 | 1.5 | 1.53 | +0.66% | 360,425 | 54,998,515 |
| 2025-02-14 | 1.54 | 1.55 | 1.51 | 1.52 | -1.94% | 307,527 | 46,825,921 |
| 2025-02-13 | 1.53 | 1.56 | 1.53 | 1.55 | +1.31% | 425,998 | 65,825,869 |
| 2025-02-12 | 1.53 | 1.55 | 1.51 | 1.53 | 0% | 350,589 | 53,685,989 |
| 2025-02-11 | 1.59 | 1.6 | 1.52 | 1.53 | -3.16% | 466,002 | 71,818,598 |
| 2025-02-10 | 1.53 | 1.61 | 1.53 | 1.58 | +3.27% | 701,047 | 110,761,527 |
| 2025-02-07 | 1.5 | 1.55 | 1.49 | 1.53 | +1.32% | 438,220 | 67,074,784 |
| 2025-02-06 | 1.49 | 1.51 | 1.48 | 1.51 | +0.67% | 241,354 | 36,175,225 |
| 2025-02-05 | 1.48 | 1.5 | 1.46 | 1.5 | +2.04% | 324,811 | 48,343,133 |
| 2025-01-27 | 1.47 | 1.51 | 1.46 | 1.47 | 0% | 385,142 | 57,151,896 |
| 2025-01-24 | 1.45 | 1.48 | 1.42 | 1.47 | +1.38% | 355,157 | 51,606,503 |
| 2025-01-23 | 1.46 | 1.49 | 1.45 | 1.45 | -0.68% | 293,835 | 43,184,727 |
| 2025-01-22 | 1.48 | 1.48 | 1.45 | 1.46 | -0.68% | 202,345 | 29,529,231 |
| 2025-01-21 | 1.5 | 1.51 | 1.47 | 1.47 | -1.34% | 283,413 | 42,173,488 |
| 2025-01-20 | 1.51 | 1.52 | 1.47 | 1.49 | -0.67% | 253,656 | 37,992,638 |
| 2025-01-17 | 1.53 | 1.53 | 1.49 | 1.5 | -1.96% | 275,675 | 41,550,450 |
| 2025-01-16 | 1.51 | 1.55 | 1.5 | 1.53 | +1.32% | 470,606 | 72,092,367 |
| 2025-01-15 | 1.51 | 1.52 | 1.48 | 1.51 | 0% | 347,072 | 52,008,303 |
| 2025-01-14 | 1.46 | 1.51 | 1.46 | 1.51 | +3.42% | 459,178 | 68,357,950 |
| 2025-01-13 | 1.43 | 1.47 | 1.41 | 1.46 | +0.69% | 364,004 | 52,707,316 |
| 2025-01-10 | 1.49 | 1.49 | 1.44 | 1.45 | -2.68% | 377,084 | 55,188,094 |
| 2025-01-09 | 1.5 | 1.52 | 1.48 | 1.49 | -0.67% | 315,122 | 47,221,857 |
| 2025-01-08 | 1.52 | 1.53 | 1.46 | 1.5 | -1.96% | 430,225 | 64,271,372 |
| 2025-01-07 | 1.49 | 1.53 | 1.47 | 1.53 | +2% | 408,775 | 61,360,233 |
| 2025-01-06 | 1.49 | 1.51 | 1.46 | 1.5 | 0% | 490,084 | 72,794,652 |
| 2025-01-03 | 1.56 | 1.57 | 1.49 | 1.5 | -3.85% | 564,828 | 85,906,727 |
| 2025-01-02 | 1.59 | 1.61 | 1.54 | 1.56 | -1.89% | 555,647 | 87,568,198 |
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：