股票概览
1.79
+3.47%
+0.06
1.73
开盘价
1.81
最高价
1.73
最低价
1,661,332
成交量
数据更新至: 2025-03-25
技术指标
1.72
MA5 (5日均线)
1.71
MA10 (10日均线)
1.72
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 | 1.73 | 1.81 | 1.73 | 1.79 | +3.47% | 1,661,332 | 294,053,606 |
| 2025-03-24 | 1.69 | 1.74 | 1.66 | 1.73 | +2.37% | 1,548,120 | 262,111,837 |
| 2025-03-21 | 1.71 | 1.73 | 1.69 | 1.69 | -1.17% | 913,032 | 155,874,000 |
| 2025-03-20 | 1.7 | 1.73 | 1.7 | 1.71 | +0.59% | 837,981 | 143,881,060 |
| 2025-03-19 | 1.71 | 1.72 | 1.69 | 1.7 | -0.58% | 552,801 | 94,183,652 |
| 2025-03-18 | 1.73 | 1.74 | 1.7 | 1.71 | -1.16% | 648,001 | 111,001,358 |
| 2025-03-17 | 1.71 | 1.74 | 1.7 | 1.73 | +1.17% | 1,170,681 | 202,166,635 |
| 2025-03-14 | 1.68 | 1.71 | 1.67 | 1.71 | +1.79% | 872,028 | 147,581,664 |
| 2025-03-13 | 1.69 | 1.7 | 1.66 | 1.68 | -0.59% | 938,047 | 157,274,382 |
| 2025-03-12 | 1.7 | 1.71 | 1.68 | 1.69 | -0.59% | 686,336 | 116,183,426 |
| 2025-03-11 | 1.69 | 1.7 | 1.68 | 1.7 | 0% | 665,560 | 112,483,705 |
| 2025-03-10 | 1.72 | 1.73 | 1.7 | 1.7 | -1.16% | 554,833 | 94,852,052 |
| 2025-03-07 | 1.73 | 1.74 | 1.71 | 1.72 | -0.58% | 837,794 | 144,429,537 |
| 2025-03-06 | 1.7 | 1.73 | 1.68 | 1.73 | +2.37% | 832,029 | 142,260,329 |
| 2025-03-05 | 1.71 | 1.71 | 1.68 | 1.69 | -1.17% | 692,741 | 116,962,591 |
| 2025-03-04 | 1.7 | 1.71 | 1.69 | 1.71 | +0.59% | 533,331 | 90,567,384 |
| 2025-03-03 | 1.72 | 1.73 | 1.69 | 1.7 | -0.58% | 933,454 | 159,705,989 |
| 2025-02-28 | 1.75 | 1.76 | 1.71 | 1.71 | -2.29% | 1,083,379 | 188,060,728 |
| 2025-02-27 | 1.76 | 1.77 | 1.73 | 1.75 | -0.57% | 878,686 | 153,683,234 |
| 2025-02-26 | 1.73 | 1.77 | 1.72 | 1.76 | +2.33% | 981,726 | 171,736,282 |
| 2025-02-25 | 1.74 | 1.75 | 1.72 | 1.72 | -1.71% | 917,293 | 158,970,844 |
| 2025-02-24 | 1.72 | 1.77 | 1.72 | 1.75 | +1.16% | 1,344,102 | 235,011,632 |
| 2025-02-21 | 1.74 | 1.75 | 1.71 | 1.73 | -0.57% | 945,419 | 163,290,694 |
| 2025-02-20 | 1.73 | 1.75 | 1.72 | 1.74 | 0% | 786,558 | 136,444,121 |
| 2025-02-19 | 1.74 | 1.74 | 1.72 | 1.74 | 0% | 906,844 | 157,063,911 |
| 2025-02-18 | 1.8 | 1.8 | 1.73 | 1.74 | -3.33% | 1,439,718 | 253,809,943 |
| 2025-02-17 | 1.78 | 1.83 | 1.77 | 1.8 | +1.69% | 1,583,475 | 284,799,858 |
| 2025-02-14 | 1.83 | 1.83 | 1.76 | 1.77 | -3.28% | 1,580,749 | 281,927,859 |
| 2025-02-13 | 1.78 | 1.85 | 1.77 | 1.83 | +2.81% | 1,875,115 | 340,964,705 |
| 2025-02-12 | 1.78 | 1.8 | 1.76 | 1.78 | 0% | 1,033,011 | 183,644,834 |
| 2025-02-11 | 1.79 | 1.8 | 1.76 | 1.78 | -1.11% | 967,830 | 171,461,468 |
| 2025-02-10 | 1.77 | 1.81 | 1.77 | 1.8 | +1.69% | 1,163,786 | 208,294,682 |
| 2025-02-07 | 1.74 | 1.8 | 1.73 | 1.77 | +1.14% | 1,509,223 | 267,260,903 |
| 2025-02-06 | 1.7 | 1.75 | 1.68 | 1.75 | +2.94% | 1,230,449 | 210,696,490 |
| 2025-02-05 | 1.69 | 1.71 | 1.68 | 1.7 | +0.59% | 640,024 | 108,661,926 |
| 2025-01-27 | 1.7 | 1.74 | 1.69 | 1.69 | -0.59% | 869,698 | 148,767,890 |
| 2025-01-24 | 1.69 | 1.71 | 1.68 | 1.7 | 0% | 939,329 | 159,030,155 |
| 2025-01-23 | 1.73 | 1.75 | 1.7 | 1.7 | -0.58% | 947,999 | 163,846,751 |
| 2025-01-22 | 1.74 | 1.74 | 1.7 | 1.71 | -2.29% | 722,826 | 124,416,156 |
| 2025-01-21 | 1.77 | 1.78 | 1.72 | 1.75 | -1.13% | 1,087,466 | 189,381,303 |
| 2025-01-20 | 1.78 | 1.8 | 1.69 | 1.77 | -3.28% | 2,291,564 | 402,193,653 |
| 2025-01-17 | 1.84 | 1.85 | 1.81 | 1.83 | -1.08% | 777,426 | 142,299,224 |
| 2025-01-16 | 1.84 | 1.89 | 1.83 | 1.85 | +0.54% | 1,125,367 | 209,313,147 |
| 2025-01-15 | 1.85 | 1.86 | 1.81 | 1.84 | -0.54% | 956,262 | 175,530,616 |
| 2025-01-14 | 1.77 | 1.85 | 1.76 | 1.85 | +4.52% | 1,356,813 | 246,450,466 |
| 2025-01-13 | 1.72 | 1.78 | 1.7 | 1.77 | +0.57% | 1,028,714 | 179,878,890 |
| 2025-01-10 | 1.83 | 1.84 | 1.76 | 1.76 | -3.83% | 1,240,155 | 222,978,926 |
| 2025-01-09 | 1.83 | 1.85 | 1.81 | 1.83 | -1.08% | 1,035,716 | 190,071,487 |
| 2025-01-08 | 1.85 | 1.87 | 1.79 | 1.85 | -1.07% | 1,461,737 | 267,716,420 |
| 2025-01-07 | 1.84 | 1.87 | 1.82 | 1.87 | +2.19% | 1,228,581 | 226,251,582 |
| 2025-01-06 | 1.84 | 1.87 | 1.8 | 1.83 | -1.08% | 1,298,991 | 238,506,796 |
| 2025-01-03 | 1.95 | 1.96 | 1.85 | 1.85 | -4.64% | 1,690,951 | 318,408,096 |
| 2025-01-02 | 1.95 | 2.01 | 1.93 | 1.94 | -1.02% | 1,808,039 | 356,270,613 |
| 2024-12-31 | 2.03 | 2.05 | 1.95 | 1.96 | -3.45% | 1,731,744 | 344,417,621 |
| 2024-12-30 | 2.06 | 2.07 | 2.02 | 2.03 | -1.46% | 1,402,117 | 285,499,270 |
| 2024-12-27 | 2.03 | 2.13 | 2.02 | 2.06 | +1.48% | 2,267,102 | 472,279,399 |
| 2024-12-26 | 2 | 2.06 | 2 | 2.03 | +0.5% | 1,567,483 | 318,733,341 |
| 2024-12-25 | 2.09 | 2.1 | 1.99 | 2.02 | -3.81% | 2,116,120 | 429,049,980 |
| 2024-12-24 | 2.07 | 2.13 | 2.05 | 2.1 | +0.96% | 1,985,476 | 414,927,063 |
| 2024-12-23 | 2.14 | 2.17 | 2.07 | 2.08 | -3.26% | 2,697,572 | 568,659,195 |
| 2024-12-20 | 2.18 | 2.21 | 2.14 | 2.15 | -0.92% | 1,995,324 | 433,446,156 |
| 2024-12-19 | 2.2 | 2.22 | 2.13 | 2.17 | -3.56% | 2,904,021 | 629,623,828 |
| 2024-12-18 | 2.19 | 2.35 | 2.16 | 2.25 | +1.81% | 3,437,392 | 775,543,734 |
| 2024-12-17 | 2.35 | 2.35 | 2.19 | 2.21 | -7.14% | 4,146,759 | 929,363,079 |
| 2024-12-16 | 2.35 | 2.45 | 2.25 | 2.38 | +3.93% | 5,414,765 | 1,271,831,300 |
| 2024-12-13 | 2.34 | 2.53 | 2.27 | 2.29 | -0.87% | 7,249,212 | 1,723,481,348 |
| 2024-12-12 | 2.26 | 2.38 | 2.21 | 2.31 | +0.43% | 7,716,377 | 1,759,991,833 |
| 2024-12-11 | 2.08 | 2.3 | 2.07 | 2.3 | +10.05% | 6,779,492 | 1,530,106,356 |
| 2024-12-10 | 2.19 | 2.21 | 2.08 | 2.09 | -1.42% | 4,407,801 | 944,562,235 |
| 2024-12-09 | 2.27 | 2.27 | 2.11 | 2.12 | -3.2% | 7,768,586 | 1,698,761,546 |
| 2024-12-06 | 2.01 | 2.19 | 2.01 | 2.19 | +10.05% | 4,871,239 | 1,043,767,006 |
| 2024-12-05 | 1.92 | 2.03 | 1.91 | 1.99 | +3.11% | 2,782,174 | 550,898,005 |
| 2024-12-04 | 1.97 | 1.99 | 1.91 | 1.93 | -2.53% | 2,089,164 | 407,710,471 |
| 2024-12-03 | 1.96 | 1.99 | 1.92 | 1.98 | +2.06% | 2,179,054 | 426,175,215 |
| 2024-12-02 | 1.84 | 1.95 | 1.83 | 1.94 | +5.43% | 2,610,815 | 499,353,657 |
| 2024-11-29 | 1.83 | 1.85 | 1.8 | 1.84 | +0.55% | 1,170,743 | 214,321,163 |
| 2024-11-28 | 1.81 | 1.85 | 1.81 | 1.83 | +0.55% | 1,247,961 | 228,881,925 |
| 2024-11-27 | 1.8 | 1.82 | 1.75 | 1.82 | +0.55% | 1,209,657 | 215,531,113 |
| 2024-11-26 | 1.8 | 1.83 | 1.8 | 1.81 | 0% | 960,429 | 174,240,300 |
| 2024-11-25 | 1.81 | 1.83 | 1.77 | 1.81 | -0.55% | 1,416,678 | 254,644,895 |
| 2024-11-22 | 1.86 | 1.9 | 1.82 | 1.82 | -2.67% | 1,762,835 | 327,966,197 |
| 2024-11-21 | 1.89 | 1.91 | 1.85 | 1.87 | -1.58% | 1,273,701 | 238,998,938 |
| 2024-11-20 | 1.86 | 1.91 | 1.85 | 1.9 | +1.6% | 2,058,328 | 388,437,548 |
| 2024-11-19 | 1.89 | 1.89 | 1.81 | 1.87 | -1.58% | 2,132,280 | 395,015,557 |
| 2024-11-18 | 1.86 | 1.94 | 1.85 | 1.9 | +4.4% | 3,076,681 | 584,865,745 |
| 2024-11-15 | 1.85 | 1.88 | 1.81 | 1.82 | -2.15% | 1,597,247 | 295,060,639 |
| 2024-11-14 | 1.91 | 1.92 | 1.85 | 1.86 | -3.13% | 1,665,152 | 313,301,915 |
| 2024-11-13 | 1.94 | 1.97 | 1.88 | 1.92 | -2.04% | 2,300,764 | 440,065,890 |
| 2024-11-12 | 2.03 | 2.04 | 1.94 | 1.96 | -2.97% | 2,736,108 | 542,721,253 |
| 2024-11-11 | 2.02 | 2.05 | 1.98 | 2.02 | -0.98% | 2,483,813 | 499,072,730 |
| 2024-11-08 | 2.13 | 2.13 | 2.03 | 2.04 | -2.86% | 4,075,059 | 843,728,749 |
| 2024-11-07 | 1.95 | 2.18 | 1.94 | 2.1 | +6.06% | 5,708,807 | 1,175,025,300 |
| 2024-11-06 | 1.98 | 2.01 | 1.93 | 1.98 | 0% | 3,779,771 | 745,424,444 |
| 2024-11-05 | 1.9 | 2.03 | 1.88 | 1.98 | +2.59% | 4,786,729 | 935,186,899 |
| 2024-11-04 | 1.8 | 1.98 | 1.76 | 1.93 | +6.63% | 4,488,089 | 836,057,704 |
| 2024-11-01 | 1.84 | 1.87 | 1.8 | 1.81 | -1.09% | 2,879,256 | 526,348,235 |
| 2024-10-31 | 1.75 | 1.88 | 1.75 | 1.83 | +3.39% | 3,535,147 | 644,283,459 |
| 2024-10-30 | 1.75 | 1.79 | 1.74 | 1.77 | +0.57% | 1,932,833 | 341,664,682 |
| 2024-10-29 | 1.82 | 1.83 | 1.74 | 1.76 | -3.3% | 2,476,685 | 439,370,405 |
| 2024-10-28 | 1.74 | 1.83 | 1.74 | 1.82 | +4% | 3,561,528 | 635,859,620 |
| 2024-10-25 | 1.76 | 1.77 | 1.73 | 1.75 | -0.57% | 2,679,853 | 468,750,281 |
| 2024-10-24 | 1.71 | 1.81 | 1.71 | 1.76 | +1.15% | 2,701,959 | 472,112,443 |
| 2024-10-23 | 1.71 | 1.83 | 1.7 | 1.74 | +1.16% | 3,524,026 | 619,637,530 |
| 2024-10-22 | 1.74 | 1.75 | 1.69 | 1.72 | -1.71% | 3,480,733 | 597,851,625 |
| 2024-10-21 | 1.73 | 1.75 | 1.66 | 1.75 | +10.06% | 5,262,205 | 910,383,382 |
| 2024-10-18 | 1.56 | 1.61 | 1.53 | 1.59 | +1.92% | 1,461,715 | 229,658,237 |
| 2024-10-17 | 1.59 | 1.61 | 1.54 | 1.56 | -1.89% | 1,143,265 | 180,378,071 |
| 2024-10-16 | 1.57 | 1.61 | 1.56 | 1.59 | +0.63% | 928,146 | 147,513,092 |
| 2024-10-15 | 1.62 | 1.63 | 1.58 | 1.58 | -3.07% | 1,257,781 | 201,777,986 |
| 2024-10-14 | 1.63 | 1.65 | 1.6 | 1.63 | +1.88% | 1,532,596 | 248,601,577 |
| 2024-10-11 | 1.65 | 1.68 | 1.58 | 1.6 | -4.76% | 1,599,912 | 260,178,862 |
| 2024-10-10 | 1.69 | 1.74 | 1.64 | 1.68 | -2.33% | 2,147,471 | 361,442,934 |
| 2024-10-09 | 1.81 | 1.82 | 1.72 | 1.72 | -9.95% | 3,298,921 | 578,822,169 |
| 2024-10-08 | 2 | 2.03 | 1.84 | 1.91 | +2.69% | 5,411,633 | 1,044,199,334 |
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：