股票概览
1.72
+0.58%
+0.01
1.7
开盘价
1.73
最高价
1.68
最低价
99,719
成交量
数据更新至: 2025-03-25
技术指标
1.75
MA5 (5日均线)
1.76
MA10 (10日均线)
1.77
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 | 1.7 | 1.73 | 1.68 | 1.72 | +0.58% | 99,719 | 16,956,760 |
| 2025-03-24 | 1.78 | 1.79 | 1.69 | 1.71 | -3.39% | 202,795 | 34,882,953 |
| 2025-03-21 | 1.79 | 1.8 | 1.76 | 1.77 | -1.12% | 120,382 | 21,399,119 |
| 2025-03-20 | 1.77 | 1.81 | 1.77 | 1.79 | +0.56% | 134,064 | 24,016,810 |
| 2025-03-19 | 1.8 | 1.8 | 1.77 | 1.78 | -0.56% | 88,503 | 15,777,738 |
| 2025-03-18 | 1.82 | 1.83 | 1.78 | 1.79 | -1.65% | 120,234 | 21,545,784 |
| 2025-03-17 | 1.78 | 1.85 | 1.78 | 1.82 | +2.82% | 213,958 | 38,974,214 |
| 2025-03-14 | 1.73 | 1.77 | 1.72 | 1.77 | +2.31% | 147,513 | 25,826,031 |
| 2025-03-13 | 1.75 | 1.77 | 1.7 | 1.73 | -1.14% | 135,596 | 23,399,045 |
| 2025-03-12 | 1.76 | 1.78 | 1.75 | 1.75 | 0% | 105,316 | 18,535,252 |
| 2025-03-11 | 1.73 | 1.76 | 1.71 | 1.75 | +0.57% | 89,706 | 15,568,232 |
| 2025-03-10 | 1.75 | 1.78 | 1.73 | 1.74 | +0.58% | 114,138 | 20,002,406 |
| 2025-03-07 | 1.74 | 1.76 | 1.73 | 1.73 | -1.14% | 103,929 | 18,080,478 |
| 2025-03-06 | 1.73 | 1.77 | 1.73 | 1.75 | +1.16% | 119,165 | 20,838,503 |
| 2025-03-05 | 1.75 | 1.77 | 1.7 | 1.73 | -1.7% | 107,448 | 18,522,310 |
| 2025-03-04 | 1.77 | 1.77 | 1.73 | 1.76 | 0% | 122,421 | 21,375,442 |
| 2025-03-03 | 1.78 | 1.81 | 1.75 | 1.76 | -1.12% | 175,107 | 31,156,827 |
| 2025-02-28 | 1.83 | 1.83 | 1.76 | 1.78 | -2.73% | 138,602 | 24,829,983 |
| 2025-02-27 | 1.86 | 1.89 | 1.8 | 1.83 | -1.08% | 169,300 | 31,094,353 |
| 2025-02-26 | 1.81 | 1.86 | 1.81 | 1.85 | +2.21% | 142,461 | 26,216,323 |
| 2025-02-25 | 1.81 | 1.84 | 1.77 | 1.81 | 0% | 132,872 | 24,138,513 |
| 2025-02-24 | 1.77 | 1.83 | 1.76 | 1.81 | +2.84% | 208,513 | 37,630,681 |
| 2025-02-21 | 1.8 | 1.8 | 1.74 | 1.76 | -1.12% | 142,792 | 25,088,458 |
| 2025-02-20 | 1.78 | 1.8 | 1.75 | 1.78 | +0.56% | 112,329 | 19,984,761 |
| 2025-02-19 | 1.78 | 1.78 | 1.74 | 1.77 | 0% | 134,649 | 23,689,867 |
| 2025-02-18 | 1.83 | 1.85 | 1.76 | 1.77 | -2.75% | 159,967 | 28,801,716 |
| 2025-02-17 | 1.79 | 1.85 | 1.77 | 1.82 | +2.25% | 176,441 | 32,077,871 |
| 2025-02-14 | 1.82 | 1.83 | 1.78 | 1.78 | -2.2% | 117,121 | 21,088,289 |
| 2025-02-13 | 1.81 | 1.85 | 1.8 | 1.82 | 0% | 160,222 | 29,242,058 |
| 2025-02-12 | 1.79 | 1.83 | 1.78 | 1.82 | +1.68% | 124,178 | 22,418,392 |
| 2025-02-11 | 1.82 | 1.82 | 1.77 | 1.79 | -1.65% | 160,683 | 28,683,274 |
| 2025-02-10 | 1.76 | 1.83 | 1.75 | 1.82 | +4% | 205,968 | 36,908,470 |
| 2025-02-07 | 1.71 | 1.78 | 1.7 | 1.75 | +2.94% | 181,515 | 31,670,854 |
| 2025-02-06 | 1.68 | 1.71 | 1.64 | 1.7 | +1.8% | 168,857 | 28,364,218 |
| 2025-02-05 | 1.65 | 1.72 | 1.64 | 1.67 | +1.83% | 204,455 | 34,460,600 |
| 2025-01-27 | 1.64 | 1.72 | 1.63 | 1.64 | +0.61% | 200,783 | 33,538,230 |
| 2025-01-24 | 1.64 | 1.65 | 1.61 | 1.63 | -0.61% | 135,243 | 21,968,884 |
| 2025-01-23 | 1.65 | 1.69 | 1.63 | 1.64 | -0.61% | 162,306 | 26,992,465 |
| 2025-01-22 | 1.67 | 1.68 | 1.64 | 1.65 | -2.37% | 168,879 | 27,984,271 |
| 2025-01-21 | 1.74 | 1.74 | 1.68 | 1.69 | -2.31% | 139,244 | 23,695,879 |
| 2025-01-20 | 1.73 | 1.75 | 1.68 | 1.73 | 0% | 118,956 | 20,552,617 |
| 2025-01-17 | 1.76 | 1.76 | 1.72 | 1.73 | -1.7% | 102,834 | 17,848,161 |
| 2025-01-16 | 1.74 | 1.84 | 1.74 | 1.76 | +1.73% | 222,471 | 39,727,287 |
| 2025-01-15 | 1.75 | 1.79 | 1.71 | 1.73 | -1.7% | 149,402 | 25,937,924 |
| 2025-01-14 | 1.67 | 1.76 | 1.67 | 1.76 | +5.39% | 153,865 | 26,569,375 |
| 2025-01-13 | 1.67 | 1.68 | 1.63 | 1.67 | -0.6% | 95,128 | 15,812,126 |
| 2025-01-10 | 1.75 | 1.76 | 1.68 | 1.68 | -4.55% | 130,127 | 22,316,945 |
| 2025-01-09 | 1.73 | 1.8 | 1.73 | 1.76 | -0.56% | 115,761 | 20,397,860 |
| 2025-01-08 | 1.76 | 1.78 | 1.7 | 1.77 | 0% | 149,288 | 25,963,698 |
| 2025-01-07 | 1.72 | 1.77 | 1.7 | 1.77 | +2.91% | 128,000 | 22,207,438 |
| 2025-01-06 | 1.72 | 1.76 | 1.67 | 1.72 | -1.15% | 187,200 | 32,212,021 |
| 2025-01-03 | 1.82 | 1.84 | 1.73 | 1.74 | -4.4% | 159,802 | 28,311,668 |
| 2025-01-02 | 1.82 | 1.89 | 1.81 | 1.82 | -1.09% | 161,806 | 29,859,841 |
| 2024-12-31 | 1.85 | 1.9 | 1.82 | 1.84 | -1.6% | 169,043 | 31,532,065 |
| 2024-12-30 | 1.92 | 1.93 | 1.84 | 1.87 | -3.11% | 169,756 | 31,736,453 |
| 2024-12-27 | 1.9 | 1.96 | 1.89 | 1.93 | +2.12% | 146,099 | 28,325,544 |
| 2024-12-26 | 1.9 | 1.94 | 1.89 | 1.89 | -1.56% | 124,058 | 23,744,042 |
| 2024-12-25 | 2 | 2 | 1.89 | 1.92 | -4% | 241,901 | 46,537,959 |
| 2024-12-24 | 2 | 2.03 | 1.96 | 2 | +0.5% | 134,593 | 26,763,317 |
| 2024-12-23 | 2.11 | 2.12 | 1.98 | 1.99 | -5.69% | 270,873 | 54,639,387 |
| 2024-12-20 | 2.11 | 2.14 | 2.09 | 2.11 | 0% | 130,632 | 27,554,132 |
| 2024-12-19 | 2.13 | 2.15 | 2.09 | 2.11 | -1.4% | 194,757 | 41,128,620 |
| 2024-12-18 | 2.16 | 2.2 | 2.11 | 2.14 | -0.47% | 233,172 | 50,314,238 |
| 2024-12-17 | 2.3 | 2.3 | 2.14 | 2.15 | -6.11% | 337,036 | 73,629,697 |
| 2024-12-16 | 2.29 | 2.33 | 2.26 | 2.29 | +0.44% | 306,862 | 70,393,384 |
| 2024-12-13 | 2.35 | 2.39 | 2.27 | 2.28 | -3.8% | 408,748 | 94,218,700 |
| 2024-12-12 | 2.39 | 2.4 | 2.31 | 2.37 | -1.25% | 392,218 | 92,151,043 |
| 2024-12-11 | 2.24 | 2.45 | 2.21 | 2.4 | +7.14% | 662,170 | 156,088,746 |
| 2024-12-10 | 2.33 | 2.34 | 2.23 | 2.24 | -0.88% | 350,917 | 79,927,752 |
| 2024-12-09 | 2.34 | 2.36 | 2.22 | 2.26 | -1.74% | 435,032 | 98,847,734 |
| 2024-12-06 | 2.16 | 2.32 | 2.16 | 2.3 | +6.48% | 668,011 | 151,119,925 |
| 2024-12-05 | 2.08 | 2.16 | 2.07 | 2.16 | +3.35% | 275,786 | 58,716,148 |
| 2024-12-04 | 2.16 | 2.17 | 2.07 | 2.09 | -3.24% | 254,099 | 53,747,026 |
| 2024-12-03 | 2.16 | 2.18 | 2.12 | 2.16 | 0% | 318,023 | 68,204,012 |
| 2024-12-02 | 2.04 | 2.2 | 2.03 | 2.16 | +5.88% | 535,743 | 114,550,835 |
| 2024-11-29 | 2.07 | 2.08 | 1.99 | 2.04 | -2.39% | 363,626 | 73,600,428 |
| 2024-11-28 | 2.03 | 2.13 | 2.01 | 2.09 | +1.46% | 423,451 | 88,348,444 |
| 2024-11-27 | 2.1 | 2.1 | 1.96 | 2.06 | -5.5% | 626,619 | 126,032,198 |
| 2024-11-26 | 1.99 | 2.2 | 1.98 | 2.18 | +9% | 800,652 | 171,221,962 |
| 2024-11-25 | 1.98 | 2 | 1.95 | 2 | +1.52% | 188,780 | 37,350,572 |
| 2024-11-22 | 2.06 | 2.06 | 1.96 | 1.97 | -4.83% | 191,553 | 38,611,405 |
| 2024-11-21 | 2.06 | 2.09 | 2.03 | 2.07 | -0.48% | 221,987 | 45,649,047 |
| 2024-11-20 | 1.98 | 2.08 | 1.97 | 2.08 | +5.58% | 338,651 | 68,927,436 |
| 2024-11-19 | 1.94 | 1.99 | 1.89 | 1.97 | +2.6% | 232,800 | 44,941,031 |
| 2024-11-18 | 1.94 | 1.98 | 1.91 | 1.92 | 0% | 260,468 | 50,529,475 |
| 2024-11-15 | 1.97 | 2.01 | 1.91 | 1.92 | -4% | 267,915 | 52,336,475 |
| 2024-11-14 | 2.05 | 2.08 | 1.99 | 2 | -2.91% | 244,221 | 49,261,031 |
| 2024-11-13 | 2.11 | 2.16 | 2.03 | 2.06 | -2.83% | 336,977 | 69,679,554 |
| 2024-11-12 | 2.19 | 2.22 | 2.11 | 2.12 | -4.07% | 375,237 | 81,268,264 |
| 2024-11-11 | 2.2 | 2.28 | 2.19 | 2.21 | -0.45% | 381,808 | 85,041,525 |
| 2024-11-08 | 2.23 | 2.27 | 2.18 | 2.22 | -0.45% | 446,188 | 98,618,388 |
| 2024-11-07 | 2.16 | 2.29 | 2.09 | 2.23 | +3.24% | 746,676 | 164,362,531 |
| 2024-11-06 | 2.28 | 2.29 | 2.14 | 2.16 | -5.68% | 738,395 | 161,219,408 |
| 2024-11-05 | 2.2 | 2.35 | 2.15 | 2.29 | +0.88% | 914,372 | 207,633,071 |
| 2024-11-04 | 2.1 | 2.36 | 2.1 | 2.27 | +2.25% | 879,574 | 195,971,583 |
| 2024-11-01 | 2.6 | 2.6 | 2.17 | 2.22 | -6.33% | 1,588,370 | 386,032,529 |
| 2024-10-31 | 2.37 | 2.37 | 2.25 | 2.37 | +10.23% | 978,916 | 231,312,845 |
| 2024-10-30 | 2.1 | 2.15 | 1.88 | 2.15 | +10.26% | 965,732 | 197,432,673 |
| 2024-10-29 | 1.79 | 1.95 | 1.72 | 1.95 | +10.17% | 423,150 | 77,889,005 |
| 2024-10-28 | 1.7 | 1.78 | 1.69 | 1.77 | +4.73% | 241,867 | 42,378,433 |
| 2024-10-25 | 1.68 | 1.73 | 1.67 | 1.69 | +0.6% | 170,912 | 28,995,295 |
| 2024-10-24 | 1.65 | 1.7 | 1.64 | 1.68 | +1.82% | 167,528 | 27,884,874 |
| 2024-10-23 | 1.56 | 1.71 | 1.56 | 1.65 | +4.43% | 180,180 | 29,471,353 |
| 2024-10-22 | 1.53 | 1.6 | 1.52 | 1.58 | +3.27% | 156,402 | 24,396,637 |
| 2024-10-21 | 1.55 | 1.57 | 1.52 | 1.53 | -1.29% | 135,257 | 20,781,478 |
| 2024-10-18 | 1.52 | 1.57 | 1.49 | 1.55 | +1.31% | 125,729 | 19,295,645 |
| 2024-10-17 | 1.59 | 1.59 | 1.51 | 1.53 | -3.16% | 131,615 | 20,369,536 |
| 2024-10-16 | 1.55 | 1.6 | 1.53 | 1.58 | +1.94% | 85,505 | 13,391,542 |
| 2024-10-15 | 1.59 | 1.59 | 1.55 | 1.55 | -2.52% | 109,994 | 17,266,021 |
| 2024-10-14 | 1.55 | 1.59 | 1.54 | 1.59 | +2.58% | 117,089 | 18,402,676 |
| 2024-10-11 | 1.61 | 1.61 | 1.53 | 1.55 | -2.52% | 152,137 | 23,828,821 |
| 2024-10-10 | 1.59 | 1.64 | 1.58 | 1.59 | 0% | 213,085 | 34,292,926 |
| 2024-10-09 | 1.73 | 1.73 | 1.59 | 1.59 | -10.17% | 294,009 | 48,239,465 |
| 2024-10-08 | 1.89 | 1.89 | 1.68 | 1.77 | +2.91% | 431,866 | 77,117,114 |
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：