股票概览
1.41
+5.22%
+0.07
1.35
开盘价
1.41
最高价
1.34
最低价
382,892
成交量
数据更新至: 2025-03-25
技术指标
1.34
MA5 (5日均线)
1.31
MA10 (10日均线)
1.30
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 | 1.35 | 1.41 | 1.34 | 1.41 | +5.22% | 382,892 | 53,522,619 |
| 2025-03-24 | 1.32 | 1.37 | 1.31 | 1.34 | +1.52% | 261,308 | 35,103,165 |
| 2025-03-21 | 1.3 | 1.32 | 1.3 | 1.32 | +0.76% | 116,331 | 15,247,602 |
| 2025-03-20 | 1.3 | 1.33 | 1.29 | 1.31 | +0.77% | 142,766 | 18,698,015 |
| 2025-03-19 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 94,305 | 12,250,783 |
| 2025-03-18 | 1.29 | 1.31 | 1.28 | 1.3 | 0% | 142,020 | 18,394,072 |
| 2025-03-17 | 1.28 | 1.32 | 1.27 | 1.3 | +2.36% | 231,263 | 29,983,723 |
| 2025-03-14 | 1.27 | 1.28 | 1.26 | 1.27 | 0% | 79,090 | 10,057,677 |
| 2025-03-13 | 1.28 | 1.28 | 1.26 | 1.27 | -0.78% | 127,355 | 16,149,609 |
| 2025-03-12 | 1.28 | 1.29 | 1.27 | 1.28 | 0% | 98,107 | 12,564,430 |
| 2025-03-11 | 1.27 | 1.29 | 1.26 | 1.28 | +0.79% | 106,334 | 13,580,298 |
| 2025-03-10 | 1.26 | 1.29 | 1.26 | 1.27 | 0% | 113,003 | 14,427,878 |
| 2025-03-07 | 1.26 | 1.28 | 1.26 | 1.27 | 0% | 102,343 | 12,982,798 |
| 2025-03-06 | 1.26 | 1.28 | 1.26 | 1.27 | +0.79% | 127,898 | 16,195,896 |
| 2025-03-05 | 1.26 | 1.28 | 1.25 | 1.26 | -1.56% | 142,670 | 17,997,678 |
| 2025-03-04 | 1.26 | 1.28 | 1.25 | 1.28 | +0.79% | 129,987 | 16,457,416 |
| 2025-03-03 | 1.29 | 1.3 | 1.26 | 1.27 | -1.55% | 190,900 | 24,462,170 |
| 2025-02-28 | 1.32 | 1.32 | 1.29 | 1.29 | -2.27% | 124,561 | 16,200,410 |
| 2025-02-27 | 1.33 | 1.35 | 1.31 | 1.32 | -0.75% | 133,397 | 17,762,526 |
| 2025-02-26 | 1.34 | 1.34 | 1.31 | 1.33 | -1.48% | 203,984 | 27,094,017 |
| 2025-02-25 | 1.3 | 1.37 | 1.29 | 1.35 | +3.85% | 296,290 | 39,580,720 |
| 2025-02-24 | 1.29 | 1.32 | 1.29 | 1.3 | +0.78% | 128,153 | 16,712,086 |
| 2025-02-21 | 1.3 | 1.32 | 1.29 | 1.29 | -0.77% | 127,385 | 16,511,449 |
| 2025-02-20 | 1.29 | 1.31 | 1.28 | 1.3 | +0.78% | 140,835 | 18,212,949 |
| 2025-02-19 | 1.28 | 1.29 | 1.27 | 1.29 | +0.78% | 95,605 | 12,248,059 |
| 2025-02-18 | 1.3 | 1.31 | 1.28 | 1.28 | -0.78% | 125,458 | 16,220,582 |
| 2025-02-17 | 1.3 | 1.31 | 1.28 | 1.29 | -0.77% | 116,483 | 15,055,590 |
| 2025-02-14 | 1.28 | 1.33 | 1.28 | 1.3 | +1.56% | 139,326 | 18,181,823 |
| 2025-02-13 | 1.29 | 1.3 | 1.28 | 1.28 | -1.54% | 55,065 | 7,086,589 |
| 2025-02-12 | 1.3 | 1.31 | 1.28 | 1.3 | 0% | 66,689 | 8,622,312 |
| 2025-02-11 | 1.31 | 1.32 | 1.29 | 1.3 | -1.52% | 68,518 | 8,911,323 |
| 2025-02-10 | 1.31 | 1.33 | 1.29 | 1.32 | +0.76% | 84,814 | 11,107,928 |
| 2025-02-07 | 1.29 | 1.32 | 1.28 | 1.31 | +0.77% | 92,247 | 12,036,668 |
| 2025-02-06 | 1.28 | 1.33 | 1.28 | 1.3 | +1.56% | 100,971 | 13,146,859 |
| 2025-02-05 | 1.27 | 1.28 | 1.25 | 1.28 | +1.59% | 91,389 | 11,583,092 |
| 2025-01-27 | 1.26 | 1.28 | 1.25 | 1.26 | 0% | 79,607 | 10,061,033 |
| 2025-01-24 | 1.29 | 1.29 | 1.25 | 1.26 | -3.08% | 113,406 | 14,355,193 |
| 2025-01-23 | 1.3 | 1.31 | 1.27 | 1.3 | -0.76% | 165,407 | 21,348,728 |
| 2025-01-22 | 1.25 | 1.31 | 1.24 | 1.31 | +4.8% | 248,660 | 32,316,196 |
| 2025-01-21 | 1.23 | 1.26 | 1.23 | 1.25 | 0% | 72,897 | 9,101,116 |
| 2025-01-20 | 1.23 | 1.27 | 1.2 | 1.25 | +0.81% | 148,940 | 18,414,690 |
| 2025-01-17 | 1.24 | 1.25 | 1.24 | 1.24 | -4.62% | 122,170 | 15,153,762 |
| 2025-01-16 | 1.29 | 1.32 | 1.28 | 1.3 | +0.78% | 104,667 | 13,591,456 |
| 2025-01-15 | 1.29 | 1.3 | 1.28 | 1.29 | -0.77% | 72,835 | 9,413,323 |
| 2025-01-14 | 1.26 | 1.31 | 1.26 | 1.3 | +2.36% | 103,358 | 13,340,576 |
| 2025-01-13 | 1.27 | 1.28 | 1.24 | 1.27 | -0.78% | 60,822 | 7,689,760 |
| 2025-01-10 | 1.3 | 1.3 | 1.27 | 1.28 | -1.54% | 56,845 | 7,308,540 |
| 2025-01-09 | 1.3 | 1.31 | 1.29 | 1.3 | -0.76% | 44,288 | 5,746,059 |
| 2025-01-08 | 1.29 | 1.31 | 1.28 | 1.31 | +0.77% | 83,276 | 10,800,242 |
| 2025-01-07 | 1.28 | 1.31 | 1.27 | 1.3 | +0.78% | 75,838 | 9,777,874 |
| 2025-01-06 | 1.3 | 1.31 | 1.28 | 1.29 | 0% | 63,326 | 8,178,743 |
| 2025-01-03 | 1.32 | 1.32 | 1.28 | 1.29 | -2.27% | 71,187 | 9,235,098 |
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：