股票概览
1.36
+1.49%
+0.02
1.32
开盘价
1.37
最高价
1.32
最低价
65,002
成交量
数据更新至: 2025-03-25
技术指标
1.37
MA5 (5日均线)
1.38
MA10 (10日均线)
1.38
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 | 1.32 | 1.37 | 1.32 | 1.36 | +1.49% | 65,002 | 8,804,685 |
| 2025-03-24 | 1.35 | 1.36 | 1.31 | 1.34 | -1.47% | 100,268 | 13,386,738 |
| 2025-03-21 | 1.37 | 1.38 | 1.34 | 1.36 | -1.45% | 80,853 | 11,004,421 |
| 2025-03-20 | 1.39 | 1.4 | 1.37 | 1.38 | -0.72% | 73,597 | 10,155,157 |
| 2025-03-19 | 1.38 | 1.41 | 1.37 | 1.39 | +0.72% | 87,391 | 12,142,529 |
| 2025-03-18 | 1.39 | 1.4 | 1.37 | 1.38 | -0.72% | 69,076 | 9,557,769 |
| 2025-03-17 | 1.39 | 1.4 | 1.37 | 1.39 | 0% | 77,503 | 10,743,940 |
| 2025-03-14 | 1.38 | 1.39 | 1.35 | 1.39 | +0.72% | 90,432 | 12,368,969 |
| 2025-03-13 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 71,053 | 9,791,925 |
| 2025-03-12 | 1.37 | 1.43 | 1.36 | 1.39 | +1.46% | 115,404 | 16,043,307 |
| 2025-03-11 | 1.35 | 1.39 | 1.35 | 1.37 | +0.74% | 72,432 | 9,921,915 |
| 2025-03-10 | 1.32 | 1.38 | 1.32 | 1.36 | -2.16% | 167,912 | 22,538,137 |
| 2025-03-07 | 1.43 | 1.43 | 1.39 | 1.39 | +2.21% | 265,470 | 37,850,164 |
| 2025-03-06 | 1.36 | 1.4 | 1.34 | 1.36 | 0% | 105,342 | 14,418,195 |
| 2025-03-05 | 1.31 | 1.37 | 1.3 | 1.36 | -0.73% | 155,763 | 20,674,928 |
| 2025-03-04 | 1.38 | 1.39 | 1.33 | 1.37 | -0.72% | 74,478 | 10,183,431 |
| 2025-03-03 | 1.42 | 1.43 | 1.37 | 1.38 | -3.5% | 117,910 | 16,320,365 |
| 2025-02-28 | 1.38 | 1.44 | 1.37 | 1.43 | +3.62% | 136,962 | 19,350,562 |
| 2025-02-27 | 1.39 | 1.4 | 1.36 | 1.38 | -1.43% | 116,205 | 16,016,764 |
| 2025-02-26 | 1.42 | 1.43 | 1.38 | 1.4 | -2.1% | 132,725 | 18,630,173 |
| 2025-02-25 | 1.43 | 1.46 | 1.41 | 1.43 | +0.7% | 93,847 | 13,412,839 |
| 2025-02-24 | 1.4 | 1.44 | 1.4 | 1.42 | 0% | 100,190 | 14,223,027 |
| 2025-02-21 | 1.47 | 1.47 | 1.42 | 1.42 | -3.4% | 109,997 | 15,845,940 |
| 2025-02-20 | 1.44 | 1.48 | 1.44 | 1.47 | +1.38% | 97,385 | 14,264,086 |
| 2025-02-19 | 1.43 | 1.47 | 1.43 | 1.45 | 0% | 78,286 | 11,333,729 |
| 2025-02-18 | 1.5 | 1.5 | 1.44 | 1.45 | -3.97% | 168,863 | 24,670,098 |
| 2025-02-17 | 1.49 | 1.55 | 1.48 | 1.51 | 0% | 147,603 | 22,213,509 |
| 2025-02-14 | 1.54 | 1.58 | 1.48 | 1.51 | -3.21% | 263,903 | 40,361,711 |
| 2025-02-13 | 1.48 | 1.56 | 1.47 | 1.56 | +4.7% | 217,521 | 33,734,556 |
| 2025-02-12 | 1.46 | 1.5 | 1.44 | 1.49 | +2.05% | 132,628 | 19,462,913 |
| 2025-02-11 | 1.48 | 1.49 | 1.44 | 1.46 | -2.01% | 86,880 | 12,695,036 |
| 2025-02-10 | 1.44 | 1.49 | 1.42 | 1.49 | +2.76% | 118,005 | 17,060,527 |
| 2025-02-07 | 1.46 | 1.46 | 1.43 | 1.45 | -0.68% | 94,292 | 13,595,256 |
| 2025-02-06 | 1.45 | 1.47 | 1.43 | 1.46 | +0.69% | 58,180 | 8,458,656 |
| 2025-02-05 | 1.41 | 1.46 | 1.4 | 1.45 | +2.84% | 63,882 | 9,170,476 |
| 2025-01-27 | 1.39 | 1.43 | 1.39 | 1.41 | -3.42% | 133,427 | 18,698,189 |
| 2025-01-24 | 1.46 | 1.49 | 1.44 | 1.46 | -0.68% | 80,931 | 11,823,654 |
| 2025-01-23 | 1.47 | 1.49 | 1.44 | 1.47 | 0% | 121,533 | 17,844,151 |
| 2025-01-22 | 1.5 | 1.51 | 1.46 | 1.47 | -3.92% | 187,336 | 27,623,695 |
| 2025-01-21 | 1.52 | 1.53 | 1.48 | 1.53 | +4.79% | 309,621 | 46,920,690 |
| 2025-01-20 | 1.46 | 1.46 | 1.46 | 1.46 | +5.04% | 21,411 | 3,126,064 |
| 2025-01-17 | 1.41 | 1.42 | 1.39 | 1.39 | -3.47% | 78,992 | 11,075,585 |
| 2025-01-16 | 1.37 | 1.44 | 1.37 | 1.44 | +0.7% | 146,631 | 20,521,928 |
| 2025-01-15 | 1.46 | 1.48 | 1.43 | 1.43 | -4.67% | 141,366 | 20,483,819 |
| 2025-01-14 | 1.47 | 1.51 | 1.47 | 1.5 | +2.04% | 74,111 | 11,022,831 |
| 2025-01-13 | 1.44 | 1.51 | 1.41 | 1.47 | 0% | 92,920 | 13,452,078 |
| 2025-01-10 | 1.47 | 1.49 | 1.45 | 1.47 | -1.34% | 126,319 | 18,551,547 |
| 2025-01-09 | 1.48 | 1.49 | 1.46 | 1.49 | +4.93% | 176,240 | 26,170,673 |
| 2025-01-08 | 1.37 | 1.44 | 1.36 | 1.42 | +2.9% | 89,529 | 12,639,078 |
| 2025-01-07 | 1.38 | 1.42 | 1.36 | 1.38 | -3.5% | 107,713 | 14,898,648 |
| 2025-01-06 | 1.47 | 1.48 | 1.43 | 1.43 | -4.67% | 144,494 | 20,762,334 |
| 2025-01-03 | 1.45 | 1.55 | 1.45 | 1.5 | +1.35% | 197,716 | 29,737,361 |
| 2025-01-02 | 1.51 | 1.53 | 1.44 | 1.48 | -1.99% | 272,459 | 40,404,594 |
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：