股票概览
1.78
+0.56%
+0.01
1.77
开盘价
1.79
最高价
1.75
最低价
127,231
成交量
数据更新至: 2025-03-25
技术指标
1.83
MA5 (5日均线)
1.85
MA10 (10日均线)
N/A
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 | 1.77 | 1.79 | 1.75 | 1.78 | +0.56% | 127,231 | 22,571,991 |
| 2025-03-24 | 1.84 | 1.84 | 1.75 | 1.77 | -3.8% | 277,584 | 49,513,564 |
| 2025-03-21 | 1.87 | 1.88 | 1.83 | 1.84 | -2.13% | 215,893 | 40,008,765 |
| 2025-03-20 | 1.86 | 1.91 | 1.85 | 1.88 | +1.08% | 285,364 | 53,747,489 |
| 2025-03-19 | 1.87 | 1.88 | 1.84 | 1.86 | 0% | 152,347 | 28,380,050 |
| 2025-03-18 | 1.89 | 1.9 | 1.85 | 1.86 | -1.59% | 176,127 | 32,798,532 |
| 2025-03-17 | 1.88 | 1.92 | 1.87 | 1.89 | +1.07% | 254,156 | 48,330,408 |
| 2025-03-14 | 1.82 | 1.87 | 1.81 | 1.87 | +2.75% | 244,804 | 45,253,856 |
| 2025-03-13 | 1.88 | 1.89 | 1.81 | 1.82 | -3.7% | 257,482 | 47,406,474 |
| 2025-03-12 | 1.88 | 1.89 | 1.87 | 1.89 | 0% | 148,293 | 27,919,534 |
| 2025-03-11 | 1.88 | 1.89 | 1.86 | 1.89 | -0.53% | 136,540 | 25,604,614 |
| 2025-03-10 | 1.89 | 1.92 | 1.88 | 1.9 | 0% | 137,781 | 26,088,714 |
| 2025-03-07 | 1.94 | 1.94 | 1.88 | 1.9 | -2.06% | 284,823 | 54,206,651 |
| 2025-03-06 | 1.92 | 1.95 | 1.92 | 1.94 | +1.04% | 268,366 | 52,003,609 |
| 2025-03-05 | 1.94 | 1.94 | 1.89 | 1.92 | -0.52% | 223,086 | 42,502,585 |
| 2025-03-04 | 1.94 | 1.94 | 1.9 | 1.93 | -1.03% | 254,016 | 48,794,410 |
| 2025-03-03 | 1.94 | 1.99 | 1.93 | 1.95 | +0.52% | 276,393 | 54,038,196 |
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：