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 |
| 2024-12-31 | 1.63 | 1.65 | 1.59 | 1.59 | -3.05% | 467,750 | 75,469,935 |
| 2024-12-30 | 1.63 | 1.67 | 1.61 | 1.64 | 0% | 372,389 | 60,517,335 |
| 2024-12-27 | 1.6 | 1.69 | 1.6 | 1.64 | +2.5% | 723,862 | 119,830,950 |
| 2024-12-26 | 1.6 | 1.62 | 1.59 | 1.6 | 0% | 368,246 | 59,058,239 |
| 2024-12-25 | 1.64 | 1.65 | 1.59 | 1.6 | -3.03% | 500,200 | 80,260,529 |
| 2024-12-24 | 1.64 | 1.67 | 1.62 | 1.65 | 0% | 547,462 | 89,889,528 |
| 2024-12-23 | 1.68 | 1.69 | 1.62 | 1.65 | -2.94% | 834,028 | 138,106,398 |
| 2024-12-20 | 1.74 | 1.75 | 1.69 | 1.7 | -2.3% | 699,003 | 119,455,449 |
| 2024-12-19 | 1.75 | 1.77 | 1.72 | 1.74 | -1.69% | 554,696 | 96,452,972 |
| 2024-12-18 | 1.75 | 1.8 | 1.74 | 1.77 | +1.14% | 671,507 | 119,422,866 |
| 2024-12-17 | 1.79 | 1.8 | 1.73 | 1.75 | -2.78% | 781,520 | 137,024,590 |
| 2024-12-16 | 1.8 | 1.83 | 1.78 | 1.8 | -0.55% | 831,533 | 149,808,983 |
| 2024-12-13 | 1.87 | 1.89 | 1.8 | 1.81 | -3.72% | 1,169,584 | 214,701,971 |
| 2024-12-12 | 1.92 | 1.92 | 1.86 | 1.88 | -2.59% | 1,356,079 | 255,170,506 |
| 2024-12-11 | 1.84 | 1.93 | 1.83 | 1.93 | +4.32% | 1,930,516 | 367,147,054 |
| 2024-12-10 | 1.93 | 1.95 | 1.84 | 1.85 | -0.54% | 1,837,884 | 347,052,756 |
| 2024-12-09 | 1.89 | 2.02 | 1.84 | 1.86 | +1.09% | 2,496,148 | 474,268,185 |
| 2024-12-06 | 1.77 | 1.85 | 1.75 | 1.84 | +3.95% | 1,494,037 | 271,304,111 |
| 2024-12-05 | 1.72 | 1.78 | 1.7 | 1.77 | +2.91% | 980,096 | 171,425,976 |
| 2024-12-04 | 1.71 | 1.76 | 1.69 | 1.72 | +0.58% | 950,807 | 164,506,857 |
| 2024-12-03 | 1.73 | 1.74 | 1.69 | 1.71 | -1.72% | 689,273 | 117,711,834 |
| 2024-12-02 | 1.66 | 1.74 | 1.65 | 1.74 | +4.82% | 1,118,810 | 191,091,839 |
| 2024-11-29 | 1.64 | 1.68 | 1.6 | 1.66 | +0.61% | 734,617 | 120,786,794 |
| 2024-11-28 | 1.63 | 1.67 | 1.62 | 1.65 | +1.85% | 673,526 | 111,298,889 |
| 2024-11-27 | 1.61 | 1.63 | 1.56 | 1.62 | +0.62% | 603,884 | 96,279,035 |
| 2024-11-26 | 1.62 | 1.64 | 1.61 | 1.61 | -1.23% | 375,146 | 60,979,449 |
| 2024-11-25 | 1.63 | 1.65 | 1.59 | 1.63 | 0% | 686,497 | 111,171,712 |
| 2024-11-22 | 1.7 | 1.7 | 1.62 | 1.63 | -3.55% | 761,406 | 126,740,575 |
| 2024-11-21 | 1.7 | 1.71 | 1.67 | 1.69 | -0.59% | 541,609 | 91,207,048 |
| 2024-11-20 | 1.67 | 1.71 | 1.65 | 1.7 | +1.19% | 766,951 | 129,332,983 |
| 2024-11-19 | 1.68 | 1.69 | 1.63 | 1.68 | -1.18% | 938,917 | 155,362,897 |
| 2024-11-18 | 1.67 | 1.76 | 1.66 | 1.7 | +3.03% | 1,291,443 | 220,861,801 |
| 2024-11-15 | 1.69 | 1.73 | 1.64 | 1.65 | -3.51% | 1,065,970 | 179,945,740 |
| 2024-11-14 | 1.77 | 1.77 | 1.7 | 1.71 | -3.39% | 773,965 | 134,192,433 |
| 2024-11-13 | 1.78 | 1.8 | 1.73 | 1.77 | -1.12% | 908,195 | 159,711,893 |
| 2024-11-12 | 1.85 | 1.87 | 1.77 | 1.79 | -3.24% | 1,346,211 | 242,868,264 |
| 2024-11-11 | 1.86 | 1.89 | 1.82 | 1.85 | -1.6% | 1,382,528 | 255,024,039 |
| 2024-11-08 | 1.93 | 1.97 | 1.86 | 1.88 | -2.08% | 1,939,984 | 369,787,169 |
| 2024-11-07 | 1.81 | 1.99 | 1.79 | 1.92 | +3.23% | 2,666,619 | 505,325,177 |
| 2024-11-06 | 1.86 | 1.9 | 1.76 | 1.86 | -2.11% | 2,552,124 | 465,911,138 |
| 2024-11-05 | 1.72 | 1.94 | 1.72 | 1.9 | +7.95% | 3,129,825 | 588,310,046 |
| 2024-11-04 | 1.86 | 1.91 | 1.76 | 1.76 | -9.74% | 2,569,260 | 457,631,670 |
| 2024-11-01 | 2.05 | 2.2 | 1.9 | 1.95 | -2.99% | 5,049,672 | 1,043,985,667 |
| 2024-10-31 | 1.99 | 2.01 | 1.87 | 2.01 | +9.84% | 3,534,237 | 701,428,312 |
| 2024-10-30 | 1.6 | 1.83 | 1.6 | 1.83 | +10.24% | 3,000,616 | 527,821,222 |
| 2024-10-29 | 1.85 | 1.85 | 1.66 | 1.66 | -5.14% | 3,220,015 | 568,580,788 |
| 2024-10-28 | 1.67 | 1.75 | 1.66 | 1.75 | +10.06% | 1,912,626 | 330,816,949 |
| 2024-10-25 | 1.48 | 1.64 | 1.48 | 1.59 | +6.71% | 2,367,903 | 377,181,611 |
| 2024-10-24 | 1.48 | 1.51 | 1.44 | 1.49 | +1.36% | 895,317 | 132,300,479 |
| 2024-10-23 | 1.39 | 1.48 | 1.38 | 1.47 | +5.76% | 1,003,172 | 144,587,026 |
| 2024-10-22 | 1.37 | 1.39 | 1.36 | 1.39 | +0.72% | 302,414 | 41,661,256 |
| 2024-10-21 | 1.39 | 1.4 | 1.36 | 1.38 | -0.72% | 310,498 | 42,715,446 |
| 2024-10-18 | 1.37 | 1.41 | 1.35 | 1.39 | +0.72% | 366,873 | 50,602,784 |
| 2024-10-17 | 1.41 | 1.43 | 1.37 | 1.38 | -2.13% | 363,128 | 50,590,203 |
| 2024-10-16 | 1.35 | 1.41 | 1.34 | 1.41 | +3.68% | 541,745 | 75,339,319 |
| 2024-10-15 | 1.39 | 1.4 | 1.36 | 1.36 | -2.86% | 341,390 | 47,096,826 |
| 2024-10-14 | 1.39 | 1.41 | 1.38 | 1.4 | +1.45% | 309,555 | 43,164,420 |
| 2024-10-11 | 1.41 | 1.43 | 1.37 | 1.38 | -2.13% | 303,549 | 42,387,039 |
| 2024-10-10 | 1.4 | 1.44 | 1.38 | 1.41 | +0.71% | 496,189 | 69,993,165 |
| 2024-10-09 | 1.51 | 1.51 | 1.39 | 1.4 | -9.09% | 784,850 | 112,370,437 |
| 2024-10-08 | 1.63 | 1.64 | 1.48 | 1.54 | +3.36% | 1,468,012 | 229,271,849 |
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：