股票概览
1.6
-4.76%
-0.08
1.6
开盘价
1.6
最高价
1.6
最低价
55,469
成交量
数据更新至: 2025-03-25
技术指标
1.68
MA5 (5日均线)
1.64
MA10 (10日均线)
1.65
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 | 1.6 | 1.6 | 1.6 | 1.6 | -4.76% | 55,469 | 8,875,040 |
| 2025-03-24 | 1.68 | 1.68 | 1.68 | 1.68 | -5.08% | 106,248 | 17,849,664 |
| 2025-03-21 | 1.78 | 1.81 | 1.72 | 1.77 | +2.91% | 863,849 | 152,836,938 |
| 2025-03-20 | 1.65 | 1.72 | 1.63 | 1.72 | +4.88% | 247,009 | 41,673,940 |
| 2025-03-19 | 1.7 | 1.79 | 1.63 | 1.64 | -3.53% | 791,889 | 136,185,615 |
| 2025-03-18 | 1.66 | 1.7 | 1.65 | 1.7 | +4.94% | 344,279 | 58,025,407 |
| 2025-03-17 | 1.56 | 1.62 | 1.56 | 1.62 | +5.19% | 380,959 | 61,320,724 |
| 2025-03-14 | 1.53 | 1.56 | 1.51 | 1.54 | 0% | 353,489 | 54,232,907 |
| 2025-03-13 | 1.59 | 1.6 | 1.51 | 1.54 | -3.14% | 436,629 | 67,631,732 |
| 2025-03-12 | 1.59 | 1.63 | 1.57 | 1.59 | 0% | 578,809 | 92,673,682 |
| 2025-03-11 | 1.52 | 1.59 | 1.51 | 1.59 | +5.3% | 555,433 | 87,348,158 |
| 2025-03-10 | 1.5 | 1.55 | 1.46 | 1.51 | -1.95% | 387,961 | 58,207,423 |
| 2025-03-07 | 1.58 | 1.6 | 1.54 | 1.54 | -4.94% | 481,154 | 74,984,271 |
| 2025-03-06 | 1.62 | 1.65 | 1.55 | 1.62 | -0.61% | 775,961 | 122,071,526 |
| 2025-03-05 | 1.59 | 1.64 | 1.58 | 1.63 | +1.88% | 357,621 | 57,926,441 |
| 2025-03-04 | 1.61 | 1.63 | 1.6 | 1.6 | -4.76% | 516,053 | 82,732,978 |
| 2025-03-03 | 1.76 | 1.76 | 1.68 | 1.68 | -5.08% | 486,597 | 82,412,643 |
| 2025-02-28 | 1.78 | 1.82 | 1.76 | 1.77 | -1.12% | 447,000 | 79,686,928 |
| 2025-02-27 | 1.77 | 1.83 | 1.76 | 1.79 | +0.56% | 421,433 | 75,342,762 |
| 2025-02-26 | 1.82 | 1.83 | 1.76 | 1.78 | -2.73% | 460,634 | 82,534,148 |
| 2025-02-25 | 1.82 | 1.86 | 1.8 | 1.83 | -0.54% | 482,410 | 88,335,260 |
| 2025-02-24 | 1.8 | 1.86 | 1.77 | 1.84 | +3.37% | 594,494 | 107,301,138 |
| 2025-02-21 | 1.76 | 1.83 | 1.74 | 1.78 | +1.71% | 608,337 | 108,733,225 |
| 2025-02-20 | 1.77 | 1.81 | 1.74 | 1.75 | -1.69% | 447,914 | 79,454,409 |
| 2025-02-19 | 1.77 | 1.81 | 1.76 | 1.78 | -1.66% | 532,886 | 94,872,564 |
| 2025-02-18 | 1.88 | 1.89 | 1.81 | 1.81 | -5.24% | 728,484 | 134,897,307 |
| 2025-02-17 | 1.86 | 1.91 | 1.83 | 1.91 | +4.95% | 686,383 | 129,787,436 |
| 2025-02-14 | 1.86 | 1.89 | 1.82 | 1.82 | -1.62% | 484,829 | 89,774,476 |
| 2025-02-13 | 1.9 | 1.94 | 1.84 | 1.85 | -1.6% | 614,968 | 116,231,318 |
| 2025-02-12 | 1.77 | 1.88 | 1.77 | 1.88 | +5.03% | 611,185 | 111,767,553 |
| 2025-02-11 | 1.86 | 1.88 | 1.77 | 1.79 | -3.24% | 483,967 | 87,871,714 |
| 2025-02-10 | 1.77 | 1.86 | 1.76 | 1.85 | +3.93% | 577,336 | 104,668,274 |
| 2025-02-07 | 1.77 | 1.8 | 1.69 | 1.78 | 0% | 817,325 | 141,368,028 |
| 2025-02-06 | 1.85 | 1.87 | 1.78 | 1.78 | -4.81% | 671,717 | 120,238,578 |
| 2025-02-05 | 1.9 | 1.93 | 1.87 | 1.87 | +1.08% | 269,494 | 50,923,169 |
| 2025-01-27 | 1.84 | 1.9 | 1.83 | 1.85 | +1.65% | 253,394 | 47,220,455 |
| 2025-01-24 | 1.86 | 1.87 | 1.8 | 1.82 | -1.09% | 362,907 | 66,543,124 |
| 2025-01-23 | 1.89 | 1.93 | 1.84 | 1.84 | -5.15% | 600,485 | 112,582,086 |
| 2025-01-22 | 1.91 | 1.98 | 1.9 | 1.94 | +1.57% | 323,613 | 62,639,926 |
| 2025-01-21 | 1.95 | 1.98 | 1.88 | 1.91 | -3.54% | 449,713 | 86,772,592 |
| 2025-01-20 | 2.05 | 2.09 | 1.98 | 1.98 | -4.81% | 492,246 | 99,892,668 |
| 2025-01-17 | 2.09 | 2.14 | 2.05 | 2.08 | -0.95% | 442,870 | 92,604,916 |
| 2025-01-16 | 2.04 | 2.13 | 2.02 | 2.1 | +1.94% | 642,384 | 132,693,926 |
| 2025-01-15 | 1.96 | 2.06 | 1.95 | 2.06 | +5.1% | 522,603 | 106,253,655 |
| 2025-01-14 | 1.94 | 2.01 | 1.92 | 1.96 | +0.51% | 372,869 | 73,460,377 |
| 2025-01-13 | 1.86 | 1.99 | 1.83 | 1.95 | +2.09% | 359,149 | 68,238,936 |
| 2025-01-10 | 1.98 | 2 | 1.91 | 1.91 | -4.98% | 351,754 | 68,496,235 |
| 2025-01-09 | 1.92 | 2.02 | 1.87 | 2.01 | +4.15% | 411,159 | 80,238,585 |
| 2025-01-08 | 1.93 | 1.99 | 1.9 | 1.93 | +1.58% | 490,033 | 95,239,790 |
| 2025-01-07 | 1.9 | 1.95 | 1.9 | 1.9 | -5% | 752,266 | 143,595,274 |
| 2025-01-06 | 2.06 | 2.06 | 2 | 2 | -5.21% | 170,481 | 34,498,071 |
| 2025-01-03 | 2.09 | 2.16 | 2.07 | 2.11 | +2.43% | 1,228,393 | 261,925,399 |
| 2025-01-02 | 2.06 | 2.06 | 2.06 | 2.06 | +5.1% | 50,423 | 10,387,138 |
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：
同行业相关股票
STщ╣ПхНЪ 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832