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 |
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：