股票概览
1.98
+1.54%
+0.03
1.94
开盘价
2
最高价
1.89
最低价
393,685
成交量
数据更新至: 2025-03-25
技术指标
1.99
MA5 (5日均线)
1.95
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 | 1.94 | 2 | 1.89 | 1.98 | +1.54% | 393,685 | 76,717,781 |
| 2025-03-24 | 2.01 | 2.03 | 1.91 | 1.95 | -2.99% | 535,427 | 105,207,375 |
| 2025-03-21 | 2.06 | 2.12 | 2 | 2.01 | -4.74% | 944,539 | 193,916,153 |
| 2025-03-20 | 1.91 | 2.11 | 1.91 | 2.11 | +9.9% | 592,989 | 121,948,212 |
| 2025-03-19 | 1.9 | 1.95 | 1.88 | 1.92 | +1.05% | 239,819 | 46,087,037 |
| 2025-03-18 | 1.93 | 1.94 | 1.88 | 1.9 | -1.55% | 190,523 | 36,199,165 |
| 2025-03-17 | 1.91 | 1.98 | 1.9 | 1.93 | +1.05% | 313,594 | 60,888,294 |
| 2025-03-14 | 1.9 | 1.92 | 1.86 | 1.91 | 0% | 289,629 | 54,885,942 |
| 2025-03-13 | 1.86 | 1.91 | 1.84 | 1.91 | +2.69% | 416,811 | 78,757,996 |
| 2025-03-12 | 1.88 | 1.88 | 1.85 | 1.86 | -1.06% | 149,273 | 27,821,881 |
| 2025-03-11 | 1.84 | 1.88 | 1.83 | 1.88 | +1.08% | 250,092 | 46,483,197 |
| 2025-03-10 | 1.82 | 1.96 | 1.81 | 1.86 | +2.76% | 309,274 | 57,801,454 |
| 2025-03-07 | 1.81 | 1.84 | 1.78 | 1.81 | 0% | 189,691 | 34,366,068 |
| 2025-03-06 | 1.79 | 1.82 | 1.76 | 1.81 | +1.12% | 192,755 | 34,584,282 |
| 2025-03-05 | 1.82 | 1.82 | 1.74 | 1.79 | -1.65% | 257,823 | 45,709,797 |
| 2025-03-04 | 1.82 | 1.83 | 1.8 | 1.82 | -0.55% | 172,372 | 31,270,886 |
| 2025-03-03 | 1.84 | 1.87 | 1.83 | 1.83 | +0.55% | 200,263 | 36,956,305 |
| 2025-02-28 | 1.85 | 1.88 | 1.82 | 1.82 | -2.15% | 189,462 | 34,928,341 |
| 2025-02-27 | 1.89 | 1.92 | 1.83 | 1.86 | -1.59% | 212,937 | 39,648,343 |
| 2025-02-26 | 1.84 | 1.89 | 1.84 | 1.89 | +2.72% | 264,080 | 49,306,421 |
| 2025-02-25 | 1.83 | 1.87 | 1.81 | 1.84 | -0.54% | 185,274 | 34,235,614 |
| 2025-02-24 | 1.83 | 1.86 | 1.81 | 1.85 | +1.09% | 223,126 | 41,049,552 |
| 2025-02-21 | 1.89 | 1.9 | 1.82 | 1.83 | -3.17% | 294,518 | 54,293,898 |
| 2025-02-20 | 1.89 | 1.91 | 1.87 | 1.89 | +0.53% | 160,439 | 30,350,780 |
| 2025-02-19 | 1.89 | 1.89 | 1.86 | 1.88 | 0% | 173,772 | 32,620,783 |
| 2025-02-18 | 1.94 | 1.96 | 1.87 | 1.88 | -3.59% | 239,108 | 45,576,365 |
| 2025-02-17 | 1.9 | 1.96 | 1.87 | 1.95 | +3.17% | 269,553 | 51,876,260 |
| 2025-02-14 | 1.93 | 1.94 | 1.88 | 1.89 | -2.07% | 245,504 | 46,838,021 |
| 2025-02-13 | 1.92 | 1.96 | 1.91 | 1.93 | 0% | 223,986 | 43,397,300 |
| 2025-02-12 | 1.93 | 1.96 | 1.9 | 1.93 | -0.52% | 207,437 | 39,918,987 |
| 2025-02-11 | 1.98 | 2.04 | 1.92 | 1.94 | -2.02% | 255,926 | 49,854,587 |
| 2025-02-10 | 1.94 | 1.99 | 1.94 | 1.98 | +2.59% | 336,350 | 66,153,660 |
| 2025-02-07 | 1.88 | 1.98 | 1.85 | 1.93 | +0.52% | 380,860 | 73,530,286 |
| 2025-02-06 | 1.94 | 1.94 | 1.88 | 1.92 | -0.52% | 309,183 | 58,848,710 |
| 2025-02-05 | 1.94 | 1.97 | 1.92 | 1.93 | -0.52% | 219,466 | 42,570,678 |
| 2025-01-27 | 1.93 | 1.98 | 1.92 | 1.94 | +1.04% | 152,058 | 29,705,665 |
| 2025-01-24 | 1.91 | 1.95 | 1.89 | 1.92 | +0.52% | 142,012 | 27,274,009 |
| 2025-01-23 | 1.99 | 2 | 1.91 | 1.91 | -2.05% | 183,452 | 35,883,969 |
| 2025-01-22 | 2.01 | 2.03 | 1.94 | 1.95 | -3.47% | 187,262 | 36,859,863 |
| 2025-01-21 | 2.1 | 2.12 | 2 | 2.02 | -1.94% | 383,902 | 78,366,469 |
| 2025-01-20 | 1.98 | 2.16 | 1.97 | 2.06 | +5.1% | 584,286 | 121,249,726 |
| 2025-01-17 | 2 | 2 | 1.94 | 1.96 | -1.51% | 148,330 | 29,173,213 |
| 2025-01-16 | 1.94 | 2.03 | 1.94 | 1.99 | +2.05% | 217,898 | 43,333,317 |
| 2025-01-15 | 1.96 | 1.98 | 1.91 | 1.95 | -0.51% | 153,141 | 29,726,353 |
| 2025-01-14 | 1.88 | 1.97 | 1.86 | 1.96 | +5.38% | 216,305 | 41,554,781 |
| 2025-01-13 | 1.87 | 1.88 | 1.81 | 1.86 | 0% | 174,165 | 32,222,743 |
| 2025-01-10 | 1.96 | 1.98 | 1.86 | 1.86 | -5.58% | 184,943 | 35,371,476 |
| 2025-01-09 | 1.95 | 1.99 | 1.91 | 1.97 | +1.03% | 196,980 | 38,565,839 |
| 2025-01-08 | 1.95 | 1.99 | 1.89 | 1.95 | -0.51% | 197,872 | 38,331,026 |
| 2025-01-07 | 1.92 | 1.96 | 1.89 | 1.96 | +1.55% | 211,908 | 40,800,290 |
| 2025-01-06 | 1.93 | 1.98 | 1.82 | 1.93 | -2.53% | 331,568 | 63,453,457 |
| 2025-01-03 | 2.04 | 2.1 | 1.92 | 1.98 | -1.98% | 438,616 | 87,721,836 |
| 2025-01-02 | 2.04 | 2.11 | 2 | 2.02 | -1.46% | 343,206 | 70,136,353 |
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：