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 |
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：