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 |
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：