股票概览
1.78
-3.26%
-0.06
1.81
开盘价
1.82
最高价
1.75
最低价
189,542
成交量
数据更新至: 2025-03-25
技术指标
1.85
MA5 (5日均线)
1.88
MA10 (10日均线)
N/A
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 | 1.81 | 1.82 | 1.75 | 1.78 | -3.26% | 189,542 | 33,793,225 |
| 2025-03-24 | 1.87 | 1.92 | 1.8 | 1.84 | -1.08% | 316,541 | 58,424,554 |
| 2025-03-21 | 1.89 | 1.92 | 1.85 | 1.86 | -2.11% | 206,901 | 38,973,371 |
| 2025-03-20 | 1.89 | 1.92 | 1.87 | 1.9 | +0.53% | 195,510 | 37,232,143 |
| 2025-03-19 | 1.91 | 1.92 | 1.88 | 1.89 | -1.05% | 155,603 | 29,440,209 |
| 2025-03-18 | 1.94 | 1.95 | 1.89 | 1.91 | -1.55% | 200,551 | 38,253,870 |
| 2025-03-17 | 1.96 | 1.98 | 1.94 | 1.94 | 0% | 270,299 | 52,845,662 |
| 2025-03-14 | 1.83 | 1.98 | 1.82 | 1.94 | +5.43% | 415,266 | 79,159,418 |
| 2025-03-13 | 1.85 | 1.87 | 1.81 | 1.84 | -1.08% | 210,761 | 38,577,029 |
| 2025-03-12 | 1.85 | 1.89 | 1.85 | 1.86 | 0% | 179,079 | 33,506,919 |
| 2025-03-11 | 1.88 | 1.88 | 1.84 | 1.86 | -1.06% | 180,308 | 33,481,467 |
| 2025-03-10 | 1.87 | 1.91 | 1.85 | 1.88 | +0.53% | 158,946 | 29,960,944 |
| 2025-03-07 | 1.91 | 1.92 | 1.86 | 1.87 | -2.09% | 183,307 | 34,483,877 |
| 2025-03-06 | 1.9 | 1.92 | 1.87 | 1.91 | +1.06% | 204,463 | 38,860,661 |
| 2025-03-05 | 1.91 | 1.92 | 1.86 | 1.89 | -1.05% | 229,802 | 43,192,089 |
| 2025-03-04 | 1.88 | 1.93 | 1.87 | 1.91 | +1.06% | 171,257 | 32,606,952 |
| 2025-03-03 | 1.91 | 1.93 | 1.88 | 1.89 | -0.53% | 234,796 | 44,655,209 |
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：