股票概览
1.96
-1.51%
-0.03
1.96
开盘价
2.01
最高价
1.94
最低价
427,384
成交量
数据更新至: 2025-03-25
技术指标
1.94
MA5 (5日均线)
1.92
MA10 (10日均线)
1.93
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 | 1.96 | 2.01 | 1.94 | 1.96 | -1.51% | 427,384 | 84,186,954 |
| 2025-03-24 | 1.95 | 2.07 | 1.9 | 1.99 | +2.05% | 825,371 | 163,518,317 |
| 2025-03-21 | 1.9 | 1.99 | 1.9 | 1.95 | +2.63% | 584,607 | 114,422,246 |
| 2025-03-20 | 1.88 | 1.93 | 1.88 | 1.9 | +0.53% | 212,219 | 40,544,009 |
| 2025-03-19 | 1.9 | 1.9 | 1.88 | 1.89 | -0.53% | 130,293 | 24,615,391 |
| 2025-03-18 | 1.92 | 1.93 | 1.89 | 1.9 | -1.04% | 167,025 | 31,709,630 |
| 2025-03-17 | 1.93 | 1.94 | 1.91 | 1.92 | 0% | 256,931 | 49,521,631 |
| 2025-03-14 | 1.9 | 1.93 | 1.88 | 1.92 | +1.05% | 240,634 | 45,851,893 |
| 2025-03-13 | 1.9 | 1.91 | 1.86 | 1.9 | 0% | 233,635 | 44,061,636 |
| 2025-03-12 | 1.92 | 1.94 | 1.89 | 1.9 | -1.04% | 241,775 | 46,140,497 |
| 2025-03-11 | 1.91 | 1.93 | 1.89 | 1.92 | -0.52% | 169,323 | 32,341,977 |
| 2025-03-10 | 1.91 | 1.97 | 1.9 | 1.93 | +0.52% | 305,237 | 59,136,742 |
| 2025-03-07 | 1.93 | 1.97 | 1.92 | 1.92 | -1.54% | 379,667 | 73,889,987 |
| 2025-03-06 | 1.98 | 1.99 | 1.93 | 1.95 | -3.47% | 602,387 | 117,341,240 |
| 2025-03-05 | 1.91 | 2.09 | 1.82 | 2.02 | +5.76% | 835,040 | 162,091,567 |
| 2025-03-04 | 1.95 | 1.96 | 1.91 | 1.91 | -0.52% | 317,226 | 61,239,698 |
| 2025-03-03 | 1.92 | 2.04 | 1.91 | 1.92 | -0.52% | 531,224 | 103,936,597 |
| 2025-02-28 | 1.91 | 1.99 | 1.9 | 1.93 | +1.05% | 686,972 | 133,968,173 |
| 2025-02-27 | 1.93 | 1.94 | 1.88 | 1.91 | -1.04% | 364,221 | 69,272,326 |
| 2025-02-26 | 1.81 | 1.94 | 1.81 | 1.93 | +6.04% | 641,441 | 121,136,466 |
| 2025-02-25 | 1.82 | 1.84 | 1.8 | 1.82 | 0% | 185,048 | 33,778,441 |
| 2025-02-24 | 1.8 | 1.85 | 1.79 | 1.82 | +1.11% | 200,847 | 36,666,672 |
| 2025-02-21 | 1.82 | 1.82 | 1.78 | 1.8 | -0.55% | 155,736 | 27,974,558 |
| 2025-02-20 | 1.79 | 1.83 | 1.78 | 1.81 | +1.12% | 163,810 | 29,682,617 |
| 2025-02-19 | 1.8 | 1.82 | 1.78 | 1.79 | -0.56% | 173,509 | 31,136,855 |
| 2025-02-18 | 1.84 | 1.84 | 1.8 | 1.8 | -2.7% | 208,556 | 37,948,435 |
| 2025-02-17 | 1.82 | 1.86 | 1.81 | 1.85 | +1.65% | 212,177 | 38,958,233 |
| 2025-02-14 | 1.86 | 1.87 | 1.81 | 1.82 | -2.15% | 223,824 | 40,943,761 |
| 2025-02-13 | 1.86 | 1.89 | 1.85 | 1.86 | 0% | 253,074 | 47,315,995 |
| 2025-02-12 | 1.86 | 1.88 | 1.84 | 1.86 | -0.53% | 197,625 | 36,750,609 |
| 2025-02-11 | 1.93 | 1.93 | 1.85 | 1.87 | -2.09% | 290,691 | 54,464,205 |
| 2025-02-10 | 1.88 | 1.93 | 1.86 | 1.91 | +1.06% | 432,923 | 82,322,522 |
| 2025-02-07 | 1.84 | 1.91 | 1.81 | 1.89 | +2.72% | 460,855 | 86,032,704 |
| 2025-02-06 | 1.77 | 1.91 | 1.77 | 1.84 | +3.37% | 476,296 | 88,050,374 |
| 2025-02-05 | 1.8 | 1.84 | 1.76 | 1.78 | -2.2% | 354,360 | 63,374,711 |
| 2025-01-27 | 1.82 | 1.91 | 1.79 | 1.82 | +4.6% | 657,314 | 121,932,995 |
| 2025-01-24 | 1.71 | 1.75 | 1.7 | 1.74 | +0.58% | 254,864 | 43,853,775 |
| 2025-01-23 | 1.75 | 1.79 | 1.73 | 1.73 | -1.14% | 197,298 | 34,639,916 |
| 2025-01-22 | 1.75 | 1.76 | 1.72 | 1.75 | 0% | 163,920 | 28,478,433 |
| 2025-01-21 | 1.81 | 1.81 | 1.75 | 1.75 | -2.78% | 152,453 | 27,003,468 |
| 2025-01-20 | 1.79 | 1.84 | 1.74 | 1.8 | +1.12% | 263,262 | 47,259,134 |
| 2025-01-17 | 1.78 | 1.79 | 1.75 | 1.78 | 0% | 194,314 | 34,419,278 |
| 2025-01-16 | 1.76 | 1.82 | 1.76 | 1.78 | +1.14% | 245,125 | 43,901,149 |
| 2025-01-15 | 1.78 | 1.78 | 1.74 | 1.76 | -0.56% | 167,433 | 29,408,196 |
| 2025-01-14 | 1.71 | 1.78 | 1.71 | 1.77 | +3.51% | 259,143 | 45,242,442 |
| 2025-01-13 | 1.69 | 1.72 | 1.66 | 1.71 | -0.58% | 178,725 | 30,270,783 |
| 2025-01-10 | 1.78 | 1.78 | 1.71 | 1.72 | -2.82% | 237,261 | 41,149,032 |
| 2025-01-09 | 1.75 | 1.78 | 1.74 | 1.77 | 0% | 190,309 | 33,649,102 |
| 2025-01-08 | 1.77 | 1.78 | 1.71 | 1.77 | -0.56% | 283,300 | 49,549,049 |
| 2025-01-07 | 1.75 | 1.78 | 1.73 | 1.78 | +1.14% | 299,009 | 52,441,604 |
| 2025-01-06 | 1.76 | 1.78 | 1.71 | 1.76 | -1.68% | 303,262 | 53,003,877 |
| 2025-01-03 | 1.81 | 1.84 | 1.76 | 1.79 | -1.65% | 342,919 | 61,716,400 |
| 2025-01-02 | 1.87 | 1.89 | 1.8 | 1.82 | -2.15% | 319,097 | 58,949,555 |
| 2024-12-31 | 1.91 | 1.93 | 1.85 | 1.86 | -2.62% | 276,313 | 52,132,921 |
| 2024-12-30 | 1.96 | 1.96 | 1.89 | 1.91 | -2.55% | 307,287 | 58,604,525 |
| 2024-12-27 | 1.95 | 1.99 | 1.94 | 1.96 | +0.51% | 328,636 | 64,727,094 |
| 2024-12-26 | 1.96 | 1.98 | 1.93 | 1.95 | +0.52% | 309,930 | 60,458,661 |
| 2024-12-25 | 2.02 | 2.04 | 1.93 | 1.94 | -4.9% | 453,908 | 88,893,857 |
| 2024-12-24 | 2.06 | 2.09 | 1.99 | 2.04 | -0.97% | 600,044 | 121,351,314 |
| 2024-12-23 | 2.19 | 2.21 | 2.05 | 2.06 | -5.5% | 750,082 | 156,334,759 |
| 2024-12-20 | 2.28 | 2.31 | 2.16 | 2.18 | -4.8% | 1,057,744 | 232,833,204 |
| 2024-12-19 | 2.28 | 2.45 | 2.22 | 2.29 | +0.44% | 1,857,843 | 433,156,178 |
| 2024-12-18 | 2.02 | 2.28 | 2.02 | 2.28 | +10.14% | 838,474 | 187,642,043 |
| 2024-12-17 | 2.28 | 2.3 | 2.07 | 2.07 | -10% | 1,263,346 | 267,948,060 |
| 2024-12-16 | 2.33 | 2.5 | 2.26 | 2.3 | -0.43% | 2,301,789 | 543,326,697 |
| 2024-12-13 | 2.31 | 2.31 | 2.31 | 2.31 | +10% | 543,594 | 125,570,163 |
| 2024-12-12 | 2.14 | 2.15 | 2.07 | 2.1 | -1.87% | 410,325 | 86,256,560 |
| 2024-12-11 | 2.04 | 2.15 | 2.02 | 2.14 | +4.39% | 797,420 | 168,714,804 |
| 2024-12-10 | 2.11 | 2.15 | 2.03 | 2.05 | -0.49% | 573,259 | 119,296,463 |
| 2024-12-09 | 2.1 | 2.16 | 2.03 | 2.06 | -0.96% | 511,427 | 106,560,169 |
| 2024-12-06 | 2.02 | 2.12 | 2 | 2.08 | +2.97% | 606,622 | 125,182,940 |
| 2024-12-05 | 1.95 | 2.02 | 1.94 | 2.02 | +3.06% | 439,828 | 87,348,149 |
| 2024-12-04 | 1.95 | 2.03 | 1.93 | 1.96 | 0% | 387,014 | 76,284,454 |
| 2024-12-03 | 1.98 | 2 | 1.93 | 1.96 | -1.01% | 347,181 | 67,962,605 |
| 2024-12-02 | 1.86 | 2.04 | 1.85 | 1.98 | +6.45% | 664,038 | 129,838,796 |
| 2024-11-29 | 1.88 | 1.89 | 1.83 | 1.86 | -1.06% | 244,418 | 45,392,628 |
| 2024-11-28 | 1.84 | 1.9 | 1.83 | 1.88 | +2.17% | 292,531 | 54,761,223 |
| 2024-11-27 | 1.81 | 1.85 | 1.76 | 1.84 | +1.1% | 256,247 | 46,202,403 |
| 2024-11-26 | 1.86 | 1.87 | 1.81 | 1.82 | -1.62% | 203,039 | 37,210,914 |
| 2024-11-25 | 1.83 | 1.88 | 1.81 | 1.85 | +1.09% | 204,962 | 37,807,354 |
| 2024-11-22 | 1.89 | 1.95 | 1.83 | 1.83 | -3.68% | 325,250 | 61,695,253 |
| 2024-11-21 | 1.91 | 1.93 | 1.87 | 1.9 | -0.52% | 170,173 | 32,320,514 |
| 2024-11-20 | 1.87 | 1.93 | 1.86 | 1.91 | +1.06% | 238,008 | 45,178,259 |
| 2024-11-19 | 1.9 | 1.9 | 1.82 | 1.89 | -1.05% | 382,991 | 71,019,545 |
| 2024-11-18 | 1.89 | 1.97 | 1.88 | 1.91 | +2.14% | 442,609 | 85,505,819 |
| 2024-11-15 | 1.9 | 1.92 | 1.85 | 1.87 | -2.09% | 305,673 | 57,832,726 |
| 2024-11-14 | 1.97 | 1.98 | 1.9 | 1.91 | -3.05% | 257,895 | 49,876,874 |
| 2024-11-13 | 1.98 | 2.01 | 1.93 | 1.97 | -1.5% | 363,555 | 71,401,888 |
| 2024-11-12 | 2.03 | 2.04 | 1.97 | 2 | -1.48% | 450,142 | 90,330,675 |
| 2024-11-11 | 2.08 | 2.09 | 2 | 2.03 | -2.87% | 508,650 | 103,165,867 |
| 2024-11-08 | 2.12 | 2.15 | 2.06 | 2.09 | -0.95% | 675,423 | 141,870,460 |
| 2024-11-07 | 2.04 | 2.17 | 2.01 | 2.11 | +1.93% | 931,490 | 194,805,939 |
| 2024-11-06 | 2.1 | 2.1 | 2.01 | 2.07 | -1.9% | 840,621 | 172,338,907 |
| 2024-11-05 | 1.98 | 2.21 | 1.98 | 2.11 | +2.93% | 1,184,555 | 248,547,255 |
| 2024-11-04 | 2.3 | 2.3 | 2.03 | 2.05 | -9.29% | 1,542,004 | 319,778,587 |
| 2024-11-01 | 2.04 | 2.26 | 1.99 | 2.26 | +10.24% | 1,762,532 | 382,959,361 |
| 2024-10-31 | 1.9 | 2.05 | 1.83 | 2.05 | +6.22% | 1,119,185 | 219,438,762 |
| 2024-10-30 | 1.79 | 1.98 | 1.78 | 1.93 | +4.89% | 803,315 | 152,902,998 |
| 2024-10-29 | 2.05 | 2.05 | 1.82 | 1.84 | -1.6% | 1,240,024 | 239,755,353 |
| 2024-10-28 | 1.77 | 1.87 | 1.77 | 1.87 | +10% | 549,458 | 101,364,648 |
| 2024-10-25 | 1.66 | 1.74 | 1.66 | 1.7 | +2.41% | 301,807 | 51,066,873 |
| 2024-10-24 | 1.65 | 1.66 | 1.64 | 1.66 | 0% | 92,802 | 15,304,549 |
| 2024-10-23 | 1.62 | 1.69 | 1.62 | 1.66 | +1.84% | 233,804 | 38,834,069 |
| 2024-10-22 | 1.61 | 1.64 | 1.6 | 1.63 | +0.62% | 132,716 | 21,577,256 |
| 2024-10-21 | 1.63 | 1.63 | 1.6 | 1.62 | -0.61% | 147,263 | 23,803,319 |
| 2024-10-18 | 1.61 | 1.64 | 1.58 | 1.63 | +1.24% | 201,954 | 32,459,768 |
| 2024-10-17 | 1.66 | 1.67 | 1.61 | 1.61 | -3.01% | 184,134 | 30,027,419 |
| 2024-10-16 | 1.6 | 1.66 | 1.59 | 1.66 | +3.11% | 253,403 | 41,536,882 |
| 2024-10-15 | 1.64 | 1.65 | 1.61 | 1.61 | -2.42% | 134,807 | 21,924,584 |
| 2024-10-14 | 1.63 | 1.66 | 1.62 | 1.65 | +1.85% | 159,675 | 26,223,842 |
| 2024-10-11 | 1.67 | 1.69 | 1.61 | 1.62 | -2.99% | 195,977 | 32,355,432 |
| 2024-10-10 | 1.64 | 1.71 | 1.6 | 1.67 | +1.83% | 295,268 | 49,069,481 |
| 2024-10-09 | 1.79 | 1.79 | 1.64 | 1.64 | -9.89% | 426,281 | 72,438,206 |
| 2024-10-08 | 1.96 | 1.96 | 1.75 | 1.82 | +1.68% | 841,630 | 155,933,697 |
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：