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)
1.89
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 |
| 2025-02-28 | 1.97 | 1.98 | 1.93 | 1.94 | -1.52% | 283,092 | 55,113,031 |
| 2025-02-27 | 2 | 2.04 | 1.94 | 1.97 | -1.5% | 371,232 | 73,497,744 |
| 2025-02-26 | 1.97 | 2.02 | 1.96 | 2 | +2.04% | 332,555 | 66,635,205 |
| 2025-02-25 | 1.98 | 2.01 | 1.93 | 1.96 | -1.01% | 319,949 | 63,435,272 |
| 2025-02-24 | 1.94 | 1.99 | 1.92 | 1.98 | +2.59% | 423,974 | 83,606,710 |
| 2025-02-21 | 1.96 | 1.96 | 1.91 | 1.93 | -1.53% | 308,326 | 59,580,769 |
| 2025-02-20 | 1.96 | 1.98 | 1.93 | 1.96 | +0.51% | 263,047 | 51,554,076 |
| 2025-02-19 | 1.94 | 1.96 | 1.92 | 1.95 | +0.52% | 247,476 | 48,085,423 |
| 2025-02-18 | 2 | 2.02 | 1.94 | 1.94 | -3.48% | 344,184 | 68,033,177 |
| 2025-02-17 | 1.97 | 2.05 | 1.96 | 2.01 | +2.03% | 390,366 | 78,085,144 |
| 2025-02-14 | 2.04 | 2.05 | 1.97 | 1.97 | -3.9% | 390,675 | 77,898,315 |
| 2025-02-13 | 2.04 | 2.08 | 2.01 | 2.05 | +0.99% | 489,080 | 100,218,375 |
| 2025-02-12 | 2.02 | 2.04 | 1.99 | 2.03 | +1% | 330,948 | 66,665,235 |
| 2025-02-11 | 2.05 | 2.08 | 2 | 2.01 | -1.95% | 323,164 | 65,253,539 |
| 2025-02-10 | 1.98 | 2.05 | 1.97 | 2.05 | +3.54% | 442,491 | 89,710,725 |
| 2025-02-07 | 1.91 | 1.99 | 1.9 | 1.98 | +3.13% | 509,792 | 100,207,495 |
| 2025-02-06 | 1.9 | 1.92 | 1.88 | 1.92 | +0.52% | 237,685 | 45,261,307 |
| 2025-02-05 | 1.89 | 1.91 | 1.87 | 1.91 | +1.06% | 221,090 | 41,804,206 |
| 2025-01-27 | 1.93 | 1.94 | 1.88 | 1.89 | -1.56% | 233,927 | 44,573,935 |
| 2025-01-24 | 1.94 | 1.95 | 1.91 | 1.92 | -2.04% | 283,211 | 54,549,521 |
| 2025-01-23 | 2.01 | 2.04 | 1.94 | 1.96 | -2% | 428,069 | 85,670,137 |
| 2025-01-22 | 1.97 | 2.06 | 1.9 | 2 | +0.5% | 570,013 | 111,730,295 |
| 2025-01-21 | 1.96 | 2.1 | 1.96 | 1.99 | +1.53% | 650,386 | 131,419,683 |
| 2025-01-20 | 1.97 | 1.99 | 1.9 | 1.96 | -1.01% | 437,805 | 85,233,924 |
| 2025-01-17 | 1.95 | 2.02 | 1.92 | 1.98 | -0.5% | 353,987 | 70,143,413 |
| 2025-01-16 | 2 | 2.06 | 1.97 | 1.99 | +1.02% | 389,030 | 78,312,358 |
| 2025-01-15 | 2.01 | 2.02 | 1.94 | 1.97 | -1.99% | 417,560 | 82,201,065 |
| 2025-01-14 | 1.94 | 2.02 | 1.94 | 2.01 | +3.08% | 456,784 | 90,580,324 |
| 2025-01-13 | 1.95 | 1.97 | 1.88 | 1.95 | -3.47% | 441,849 | 85,629,246 |
| 2025-01-10 | 2.16 | 2.19 | 2 | 2.02 | -7.76% | 749,493 | 156,328,171 |
| 2025-01-09 | 2.17 | 2.24 | 2.16 | 2.19 | 0% | 465,211 | 102,255,764 |
| 2025-01-08 | 2.22 | 2.23 | 2.16 | 2.19 | -2.23% | 516,325 | 112,940,666 |
| 2025-01-07 | 2.22 | 2.25 | 2.16 | 2.24 | -0.44% | 614,923 | 135,866,435 |
| 2025-01-06 | 2.31 | 2.34 | 2.18 | 2.25 | -6.64% | 962,951 | 217,717,030 |
| 2025-01-03 | 2.25 | 2.48 | 2.15 | 2.41 | +6.64% | 1,382,421 | 320,425,574 |
| 2025-01-02 | 2.16 | 2.33 | 2.16 | 2.26 | +6.6% | 1,098,008 | 251,736,698 |
| 2024-12-31 | 2.19 | 2.21 | 2.12 | 2.12 | -2.3% | 346,544 | 74,595,362 |
| 2024-12-30 | 2.24 | 2.24 | 2.14 | 2.17 | -3.56% | 558,490 | 121,938,639 |
| 2024-12-27 | 2.23 | 2.31 | 2.22 | 2.25 | -0.88% | 566,427 | 128,479,151 |
| 2024-12-26 | 2.33 | 2.33 | 2.22 | 2.27 | -2.99% | 828,140 | 187,979,562 |
| 2024-12-25 | 2.2 | 2.42 | 2.17 | 2.34 | +5.88% | 1,301,585 | 299,924,345 |
| 2024-12-24 | 2.2 | 2.26 | 2.12 | 2.21 | +0.91% | 815,144 | 178,594,079 |
| 2024-12-23 | 2.34 | 2.34 | 2.16 | 2.19 | -6.41% | 816,569 | 181,656,106 |
| 2024-12-20 | 2.34 | 2.42 | 2.32 | 2.34 | +0.43% | 743,769 | 175,261,587 |
| 2024-12-19 | 2.38 | 2.43 | 2.3 | 2.33 | -3.32% | 861,684 | 201,388,701 |
| 2024-12-18 | 2.48 | 2.53 | 2.38 | 2.41 | -3.6% | 1,119,451 | 271,999,654 |
| 2024-12-17 | 2.65 | 2.67 | 2.45 | 2.5 | -7.75% | 1,500,861 | 377,523,645 |
| 2024-12-16 | 2.64 | 2.9 | 2.64 | 2.71 | -1.45% | 1,874,902 | 515,970,337 |
| 2024-12-13 | 2.79 | 3.15 | 2.65 | 2.75 | -4.18% | 3,130,444 | 894,786,584 |
| 2024-12-12 | 2.6 | 2.87 | 2.5 | 2.87 | +9.96% | 2,817,956 | 768,552,354 |
| 2024-12-11 | 2.13 | 2.61 | 2.13 | 2.61 | +10.13% | 2,864,706 | 683,621,639 |
| 2024-12-10 | 2.37 | 2.37 | 2.3 | 2.37 | +10.23% | 2,278,032 | 538,883,432 |
| 2024-12-09 | 2.43 | 2.43 | 2.14 | 2.15 | -9.66% | 1,800,289 | 400,540,278 |
| 2024-12-06 | 2.27 | 2.38 | 2.19 | 2.38 | +10.19% | 1,292,805 | 299,090,281 |
| 2024-12-05 | 1.94 | 2.16 | 1.93 | 2.16 | +10.2% | 1,120,810 | 234,314,627 |
| 2024-12-04 | 1.97 | 2.05 | 1.94 | 1.96 | -1.51% | 465,380 | 92,796,997 |
| 2024-12-03 | 1.97 | 2 | 1.93 | 1.99 | +1.53% | 389,013 | 76,470,670 |
| 2024-12-02 | 1.85 | 2 | 1.83 | 1.96 | +5.95% | 599,928 | 115,776,511 |
| 2024-11-29 | 1.85 | 1.88 | 1.8 | 1.85 | -0.54% | 336,576 | 61,805,911 |
| 2024-11-28 | 1.81 | 1.89 | 1.8 | 1.86 | +3.91% | 493,492 | 91,448,708 |
| 2024-11-27 | 1.78 | 1.81 | 1.72 | 1.79 | 0% | 312,659 | 55,304,400 |
| 2024-11-26 | 1.75 | 1.82 | 1.75 | 1.79 | +1.13% | 355,404 | 63,848,848 |
| 2024-11-25 | 1.79 | 1.8 | 1.73 | 1.77 | -2.21% | 397,795 | 70,008,454 |
| 2024-11-22 | 1.85 | 1.9 | 1.8 | 1.81 | -3.21% | 419,315 | 77,951,873 |
| 2024-11-21 | 1.97 | 1.97 | 1.85 | 1.87 | -3.61% | 492,463 | 92,999,711 |
| 2024-11-20 | 1.89 | 1.95 | 1.86 | 1.94 | +1.57% | 361,644 | 69,444,451 |
| 2024-11-19 | 1.9 | 1.91 | 1.81 | 1.91 | -0.52% | 470,781 | 87,567,073 |
| 2024-11-18 | 1.87 | 1.99 | 1.85 | 1.92 | +3.78% | 764,585 | 146,476,183 |
| 2024-11-15 | 1.9 | 1.92 | 1.83 | 1.85 | -3.14% | 596,087 | 112,076,040 |
| 2024-11-14 | 2.09 | 2.12 | 1.9 | 1.91 | -6.37% | 662,468 | 132,326,515 |
| 2024-11-13 | 2.13 | 2.13 | 2.03 | 2.04 | -5.56% | 578,230 | 119,693,823 |
| 2024-11-12 | 2.1 | 2.2 | 2.03 | 2.16 | +3.35% | 835,087 | 175,039,970 |
| 2024-11-11 | 2.14 | 2.21 | 2.07 | 2.09 | -2.79% | 759,304 | 160,598,221 |
| 2024-11-08 | 2.37 | 2.42 | 2.14 | 2.15 | -5.7% | 1,431,138 | 321,913,964 |
| 2024-11-07 | 2.02 | 2.28 | 2.02 | 2.28 | +10.14% | 1,347,266 | 293,089,684 |
| 2024-11-06 | 1.92 | 2.12 | 1.86 | 2.07 | +6.7% | 1,301,949 | 259,225,408 |
| 2024-11-05 | 1.8 | 1.99 | 1.78 | 1.94 | +6.59% | 1,105,704 | 211,544,383 |
| 2024-11-04 | 1.86 | 1.87 | 1.75 | 1.82 | -4.21% | 977,654 | 174,894,449 |
| 2024-11-01 | 1.83 | 1.97 | 1.83 | 1.9 | +4.4% | 1,384,293 | 262,893,403 |
| 2024-10-31 | 1.82 | 1.97 | 1.75 | 1.82 | +1.11% | 1,603,597 | 299,644,146 |
| 2024-10-30 | 1.6 | 1.8 | 1.6 | 1.8 | +9.76% | 1,414,928 | 247,886,444 |
| 2024-10-29 | 1.76 | 1.78 | 1.63 | 1.64 | -7.87% | 1,024,642 | 172,303,857 |
| 2024-10-28 | 1.8 | 1.8 | 1.65 | 1.78 | +7.23% | 1,327,133 | 227,540,298 |
| 2024-10-25 | 1.52 | 1.66 | 1.51 | 1.66 | +9.93% | 1,258,184 | 205,727,089 |
| 2024-10-24 | 1.47 | 1.52 | 1.45 | 1.51 | +2.72% | 411,901 | 61,721,973 |
| 2024-10-23 | 1.44 | 1.49 | 1.43 | 1.47 | +2.08% | 373,309 | 54,880,923 |
| 2024-10-22 | 1.43 | 1.45 | 1.43 | 1.44 | +0.7% | 181,469 | 26,079,952 |
| 2024-10-21 | 1.46 | 1.46 | 1.42 | 1.43 | -2.05% | 246,957 | 35,461,486 |
| 2024-10-18 | 1.45 | 1.48 | 1.41 | 1.46 | 0% | 362,073 | 52,124,967 |
| 2024-10-17 | 1.54 | 1.54 | 1.45 | 1.46 | -4.58% | 435,288 | 64,433,668 |
| 2024-10-16 | 1.46 | 1.53 | 1.45 | 1.53 | +4.79% | 522,475 | 78,594,479 |
| 2024-10-15 | 1.49 | 1.51 | 1.45 | 1.46 | -2.67% | 318,886 | 47,211,085 |
| 2024-10-14 | 1.49 | 1.51 | 1.46 | 1.5 | +4.17% | 428,414 | 63,722,758 |
| 2024-10-11 | 1.44 | 1.49 | 1.43 | 1.44 | -1.37% | 372,909 | 54,342,507 |
| 2024-10-10 | 1.52 | 1.52 | 1.42 | 1.46 | +1.39% | 551,408 | 81,558,045 |
| 2024-10-09 | 1.56 | 1.56 | 1.44 | 1.44 | -10% | 633,945 | 93,517,773 |
| 2024-10-08 | 1.77 | 1.78 | 1.54 | 1.6 | -1.23% | 1,151,589 | 191,546,851 |
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：