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 |
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：