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)
1.89
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 |
| 2025-02-28 | 1.95 | 1.96 | 1.9 | 1.9 | -2.56% | 306,988 | 59,124,643 |
| 2025-02-27 | 1.98 | 2.01 | 1.92 | 1.95 | -1.02% | 324,661 | 63,715,204 |
| 2025-02-26 | 1.96 | 1.99 | 1.93 | 1.97 | +0.51% | 374,926 | 73,748,038 |
| 2025-02-25 | 1.88 | 2.05 | 1.87 | 1.96 | +2.62% | 657,874 | 130,407,061 |
| 2025-02-24 | 1.9 | 1.94 | 1.87 | 1.91 | -0.52% | 356,574 | 67,799,700 |
| 2025-02-21 | 1.91 | 1.99 | 1.83 | 1.92 | +1.59% | 476,110 | 90,200,617 |
| 2025-02-20 | 1.87 | 1.9 | 1.83 | 1.89 | +1.07% | 334,754 | 62,702,800 |
| 2025-02-19 | 1.82 | 1.88 | 1.81 | 1.87 | +3.31% | 367,298 | 67,818,464 |
| 2025-02-18 | 1.96 | 1.96 | 1.8 | 1.81 | -8.59% | 620,807 | 115,957,897 |
| 2025-02-17 | 1.9 | 2.05 | 1.86 | 1.98 | +5.88% | 663,544 | 130,258,604 |
| 2025-02-14 | 1.84 | 1.91 | 1.84 | 1.87 | +1.08% | 441,264 | 82,501,913 |
| 2025-02-13 | 1.81 | 1.89 | 1.79 | 1.85 | +2.21% | 468,676 | 86,222,336 |
| 2025-02-12 | 1.81 | 1.82 | 1.77 | 1.81 | +1.12% | 300,383 | 53,924,201 |
| 2025-02-11 | 1.81 | 1.85 | 1.78 | 1.79 | -1.1% | 361,411 | 65,162,536 |
| 2025-02-10 | 1.72 | 1.82 | 1.72 | 1.81 | +5.23% | 445,063 | 79,164,870 |
| 2025-02-07 | 1.66 | 1.75 | 1.66 | 1.72 | +3.61% | 473,091 | 80,928,799 |
| 2025-02-06 | 1.64 | 1.67 | 1.6 | 1.66 | +0.61% | 346,789 | 56,877,575 |
| 2025-02-05 | 1.61 | 1.67 | 1.6 | 1.65 | +3.13% | 313,206 | 51,321,049 |
| 2025-01-27 | 1.63 | 1.67 | 1.6 | 1.6 | -1.84% | 247,607 | 40,366,986 |
| 2025-01-24 | 1.63 | 1.64 | 1.59 | 1.63 | -1.21% | 338,093 | 54,747,511 |
| 2025-01-23 | 1.69 | 1.71 | 1.65 | 1.65 | -0.6% | 344,761 | 57,954,464 |
| 2025-01-22 | 1.7 | 1.7 | 1.64 | 1.66 | -2.92% | 267,058 | 44,455,946 |
| 2025-01-21 | 1.8 | 1.82 | 1.7 | 1.71 | -4.47% | 473,582 | 82,569,397 |
| 2025-01-20 | 1.78 | 1.93 | 1.76 | 1.79 | +2.29% | 797,760 | 145,851,758 |
| 2025-01-17 | 1.76 | 1.83 | 1.75 | 1.75 | -2.23% | 303,087 | 53,993,435 |
| 2025-01-16 | 1.79 | 1.85 | 1.77 | 1.79 | +1.13% | 367,902 | 66,592,845 |
| 2025-01-15 | 1.76 | 1.8 | 1.72 | 1.77 | 0% | 320,745 | 56,290,203 |
| 2025-01-14 | 1.66 | 1.77 | 1.66 | 1.77 | +5.99% | 362,264 | 62,594,063 |
| 2025-01-13 | 1.65 | 1.68 | 1.62 | 1.67 | -1.18% | 307,272 | 50,827,940 |
| 2025-01-10 | 1.78 | 1.8 | 1.69 | 1.69 | -5.59% | 429,673 | 74,510,702 |
| 2025-01-09 | 1.81 | 1.82 | 1.77 | 1.79 | -1.1% | 352,362 | 63,202,129 |
| 2025-01-08 | 1.77 | 1.83 | 1.73 | 1.81 | +2.26% | 491,157 | 87,448,704 |
| 2025-01-07 | 1.71 | 1.77 | 1.68 | 1.77 | +2.91% | 427,179 | 74,061,157 |
| 2025-01-06 | 1.81 | 1.82 | 1.69 | 1.72 | -4.44% | 508,809 | 87,600,938 |
| 2025-01-03 | 1.85 | 1.92 | 1.76 | 1.8 | -2.17% | 569,658 | 103,847,217 |
| 2025-01-02 | 1.85 | 1.94 | 1.83 | 1.84 | -0.54% | 500,520 | 94,410,885 |
| 2024-12-31 | 1.89 | 1.92 | 1.81 | 1.85 | -2.12% | 320,974 | 60,009,098 |
| 2024-12-30 | 1.91 | 1.93 | 1.85 | 1.89 | -3.08% | 400,448 | 75,144,172 |
| 2024-12-27 | 1.9 | 1.99 | 1.86 | 1.95 | +2.63% | 455,161 | 88,977,245 |
| 2024-12-26 | 1.88 | 1.94 | 1.88 | 1.9 | +0.53% | 421,698 | 80,241,506 |
| 2024-12-25 | 1.99 | 2 | 1.86 | 1.89 | -5.97% | 533,190 | 101,451,390 |
| 2024-12-24 | 2.04 | 2.06 | 1.96 | 2.01 | -1.95% | 620,684 | 123,992,412 |
| 2024-12-23 | 2.22 | 2.23 | 2.03 | 2.05 | -8.07% | 944,741 | 196,925,864 |
| 2024-12-20 | 2.25 | 2.27 | 2.2 | 2.23 | +0.45% | 792,431 | 176,854,574 |
| 2024-12-19 | 2.26 | 2.34 | 2.2 | 2.22 | -4.72% | 1,061,630 | 238,209,691 |
| 2024-12-18 | 2.31 | 2.44 | 2.31 | 2.33 | -9.34% | 1,844,690 | 429,966,137 |
| 2024-12-17 | 2.72 | 2.72 | 2.57 | 2.57 | -9.82% | 597,567 | 155,732,892 |
| 2024-12-16 | 2.62 | 2.94 | 2.53 | 2.85 | +6.74% | 2,678,415 | 755,080,270 |
| 2024-12-13 | 2.9 | 3.01 | 2.61 | 2.67 | -2.55% | 2,526,697 | 707,843,277 |
| 2024-12-12 | 2.6 | 2.74 | 2.52 | 2.74 | +10.04% | 1,759,804 | 464,538,331 |
| 2024-12-11 | 2.24 | 2.49 | 2.19 | 2.49 | +10.18% | 1,459,283 | 353,574,506 |
| 2024-12-10 | 2.39 | 2.4 | 2.24 | 2.26 | -2.16% | 738,193 | 170,647,689 |
| 2024-12-09 | 2.34 | 2.46 | 2.26 | 2.31 | -2.12% | 1,048,617 | 245,070,059 |
| 2024-12-06 | 2.3 | 2.49 | 2.22 | 2.36 | +2.61% | 1,720,515 | 401,350,187 |
| 2024-12-05 | 2.08 | 2.3 | 2.07 | 2.3 | +10.05% | 952,341 | 213,964,109 |
| 2024-12-04 | 2.16 | 2.17 | 2.07 | 2.09 | -3.24% | 283,626 | 60,042,369 |
| 2024-12-03 | 2.17 | 2.18 | 2.08 | 2.16 | 0% | 300,589 | 64,635,609 |
| 2024-12-02 | 2.05 | 2.18 | 2.04 | 2.16 | +4.85% | 400,801 | 85,687,463 |
| 2024-11-29 | 2.03 | 2.09 | 2.01 | 2.06 | +0.98% | 245,870 | 50,303,281 |
| 2024-11-28 | 1.97 | 2.05 | 1.96 | 2.04 | +3.55% | 292,815 | 59,049,738 |
| 2024-11-27 | 1.96 | 1.97 | 1.86 | 1.97 | +0.51% | 195,972 | 37,547,460 |
| 2024-11-26 | 1.95 | 2 | 1.93 | 1.96 | +0.51% | 246,554 | 48,515,093 |
| 2024-11-25 | 1.94 | 1.97 | 1.9 | 1.95 | +1.56% | 205,152 | 39,754,324 |
| 2024-11-22 | 1.98 | 2.02 | 1.92 | 1.92 | -3.52% | 232,996 | 46,039,144 |
| 2024-11-21 | 1.99 | 2.01 | 1.95 | 1.99 | -0.5% | 182,443 | 36,196,384 |
| 2024-11-20 | 1.95 | 2.01 | 1.93 | 2 | +2.04% | 191,545 | 37,852,880 |
| 2024-11-19 | 1.97 | 1.98 | 1.89 | 1.96 | -1.51% | 288,743 | 55,588,911 |
| 2024-11-18 | 1.94 | 2.06 | 1.93 | 1.99 | +3.65% | 446,426 | 89,040,660 |
| 2024-11-15 | 2 | 2.02 | 1.91 | 1.92 | -4.48% | 312,404 | 61,248,541 |
| 2024-11-14 | 2.07 | 2.1 | 2 | 2.01 | -3.37% | 284,257 | 57,804,386 |
| 2024-11-13 | 2.1 | 2.12 | 2.02 | 2.08 | -1.42% | 316,334 | 65,228,987 |
| 2024-11-12 | 2.13 | 2.2 | 2.08 | 2.11 | 0% | 453,758 | 96,783,180 |
| 2024-11-11 | 2.15 | 2.17 | 2.1 | 2.11 | -3.21% | 414,876 | 88,239,767 |
| 2024-11-08 | 2.3 | 2.3 | 2.13 | 2.18 | -2.68% | 644,168 | 140,595,191 |
| 2024-11-07 | 2.12 | 2.27 | 2.08 | 2.24 | +4.19% | 627,936 | 137,436,933 |
| 2024-11-06 | 2.07 | 2.21 | 2.03 | 2.15 | +3.86% | 801,174 | 169,630,507 |
| 2024-11-05 | 1.96 | 2.17 | 1.93 | 2.07 | +0.98% | 851,896 | 173,901,483 |
| 2024-11-04 | 2.07 | 2.15 | 1.95 | 2.05 | +5.13% | 945,355 | 195,630,259 |
| 2024-11-01 | 1.93 | 1.98 | 1.83 | 1.95 | +1.56% | 663,302 | 126,555,392 |
| 2024-10-31 | 1.82 | 1.97 | 1.82 | 1.92 | +7.26% | 899,907 | 174,474,501 |
| 2024-10-30 | 1.74 | 1.8 | 1.73 | 1.79 | +2.29% | 291,284 | 51,765,877 |
| 2024-10-29 | 1.84 | 1.84 | 1.74 | 1.75 | -4.37% | 375,708 | 66,821,755 |
| 2024-10-28 | 1.74 | 1.85 | 1.73 | 1.83 | +5.17% | 364,526 | 65,329,272 |
| 2024-10-25 | 1.7 | 1.76 | 1.67 | 1.74 | +2.96% | 297,329 | 51,411,377 |
| 2024-10-24 | 1.66 | 1.71 | 1.64 | 1.69 | +1.81% | 297,120 | 50,001,638 |
| 2024-10-23 | 1.66 | 1.77 | 1.63 | 1.66 | +1.22% | 438,312 | 73,980,873 |
| 2024-10-22 | 1.54 | 1.68 | 1.52 | 1.64 | +6.49% | 485,348 | 78,666,061 |
| 2024-10-21 | 1.57 | 1.58 | 1.53 | 1.54 | -1.28% | 280,079 | 43,476,204 |
| 2024-10-18 | 1.53 | 1.58 | 1.5 | 1.56 | +1.3% | 341,726 | 52,585,597 |
| 2024-10-17 | 1.59 | 1.62 | 1.53 | 1.54 | -3.75% | 284,246 | 44,688,322 |
| 2024-10-16 | 1.56 | 1.63 | 1.56 | 1.6 | +1.27% | 232,069 | 37,083,261 |
| 2024-10-15 | 1.6 | 1.62 | 1.58 | 1.58 | -2.47% | 268,868 | 42,884,733 |
| 2024-10-14 | 1.57 | 1.64 | 1.57 | 1.62 | +3.18% | 247,570 | 39,827,075 |
| 2024-10-11 | 1.61 | 1.65 | 1.55 | 1.57 | -3.68% | 267,058 | 42,692,778 |
| 2024-10-10 | 1.63 | 1.67 | 1.57 | 1.63 | -2.98% | 450,194 | 72,831,566 |
| 2024-10-09 | 1.82 | 1.84 | 1.68 | 1.68 | -10.16% | 525,378 | 90,456,770 |
| 2024-10-08 | 2.05 | 2.05 | 1.82 | 1.87 | +0.54% | 933,520 | 181,022,029 |
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：