股票概览
0.67
-5.63%
-0.04
0.67
开盘价
0.67
最高价
0.67
最低价
149,186
成交量
数据更新至: 2025-03-25
技术指标
0.75
MA5 (5日均线)
0.87
MA10 (10日均线)
1.34
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 | 0.67 | 0.67 | 0.67 | 0.67 | -5.63% | 149,186 | 9,995,462 |
| 2025-03-24 | 0.71 | 0.71 | 0.71 | 0.71 | -5.33% | 129,566 | 9,199,186 |
| 2025-03-21 | 0.75 | 0.75 | 0.75 | 0.75 | -5.06% | 164,088 | 12,306,600 |
| 2025-03-20 | 0.79 | 0.79 | 0.79 | 0.79 | -4.82% | 82,729 | 6,535,591 |
| 2025-03-19 | 0.83 | 0.83 | 0.83 | 0.83 | -4.6% | 95,751 | 7,947,333 |
| 2025-03-18 | 0.87 | 0.87 | 0.87 | 0.87 | -5.43% | 206,601 | 17,974,287 |
| 2025-03-14 | 0.92 | 0.92 | 0.92 | 0.92 | -9.8% | 1,120,551 | 103,090,692 |
| 2025-03-13 | 1.02 | 1.02 | 1.02 | 1.02 | -9.73% | 2,358,077 | 240,523,854 |
| 2025-03-12 | 0.93 | 1.13 | 0.93 | 1.13 | +9.71% | 11,845,332 | 1,230,830,344 |
| 2025-03-11 | 1.03 | 1.03 | 1.03 | 1.03 | -9.65% | 1,190,009 | 122,570,927 |
| 2025-03-10 | 1.14 | 1.14 | 1.14 | 1.14 | -10.24% | 337,762 | 38,504,868 |
| 2025-03-07 | 1.27 | 1.27 | 1.27 | 1.27 | -9.93% | 489,952 | 62,223,904 |
| 2025-03-06 | 1.41 | 1.41 | 1.41 | 1.41 | -10.19% | 382,471 | 53,928,411 |
| 2025-03-05 | 1.57 | 1.57 | 1.57 | 1.57 | -9.77% | 251,470 | 39,480,790 |
| 2025-03-04 | 1.74 | 1.74 | 1.74 | 1.74 | -9.84% | 292,616 | 50,915,184 |
| 2025-03-03 | 1.93 | 1.93 | 1.93 | 1.93 | -9.81% | 564,306 | 108,911,058 |
| 2025-02-28 | 2.29 | 2.29 | 2.13 | 2.14 | -7.36% | 2,551,724 | 559,051,243 |
| 2025-02-27 | 2.27 | 2.38 | 2.25 | 2.31 | +1.76% | 3,368,761 | 778,916,092 |
| 2025-02-26 | 2.27 | 2.34 | 2.23 | 2.27 | -0.44% | 3,016,675 | 684,080,349 |
| 2025-02-25 | 2.31 | 2.4 | 2.22 | 2.28 | -1.3% | 5,674,452 | 1,318,151,700 |
| 2025-02-24 | 2.11 | 2.31 | 2.11 | 2.31 | +10% | 3,332,957 | 761,412,768 |
| 2025-02-21 | 2.09 | 2.13 | 2.05 | 2.1 | -0.47% | 2,064,043 | 432,210,333 |
| 2025-02-20 | 2.1 | 2.12 | 2.07 | 2.11 | -0.94% | 1,866,711 | 391,212,515 |
| 2025-02-19 | 2.12 | 2.16 | 2.07 | 2.13 | +0.95% | 2,382,455 | 503,111,990 |
| 2025-02-18 | 2.26 | 2.27 | 2.1 | 2.11 | -7.86% | 3,433,838 | 743,749,614 |
| 2025-02-17 | 2.16 | 2.35 | 2.16 | 2.29 | +0.88% | 4,328,780 | 983,566,060 |
| 2025-02-14 | 2.35 | 2.52 | 2.25 | 2.27 | -4.22% | 7,035,183 | 1,680,728,277 |
| 2025-02-13 | 2.35 | 2.37 | 2.21 | 2.37 | +10.23% | 3,042,229 | 703,229,966 |
| 2025-02-12 | 1.94 | 2.15 | 1.93 | 2.15 | +10.26% | 4,221,192 | 887,293,129 |
| 2025-02-11 | 2.02 | 2.03 | 1.94 | 1.95 | -3.47% | 1,966,534 | 385,036,265 |
| 2025-02-10 | 1.94 | 2.04 | 1.93 | 2.02 | +2.54% | 2,765,780 | 553,363,983 |
| 2025-02-07 | 1.89 | 2.03 | 1.87 | 1.97 | +3.68% | 2,875,462 | 565,641,482 |
| 2025-02-06 | 1.85 | 1.95 | 1.84 | 1.9 | +3.83% | 2,226,147 | 421,540,923 |
| 2025-02-05 | 1.82 | 1.84 | 1.79 | 1.83 | +1.67% | 1,522,347 | 277,407,098 |
| 2025-01-27 | 1.87 | 1.89 | 1.8 | 1.8 | -4.76% | 1,777,547 | 326,714,910 |
| 2025-01-24 | 1.95 | 1.96 | 1.86 | 1.89 | -3.08% | 1,913,489 | 362,130,872 |
| 2025-01-23 | 2 | 2.02 | 1.95 | 1.95 | -1.02% | 1,485,623 | 295,226,652 |
| 2025-01-22 | 2.02 | 2.02 | 1.96 | 1.97 | -1.5% | 1,220,669 | 242,208,152 |
| 2025-01-21 | 2.04 | 2.07 | 1.98 | 2 | -1.96% | 1,664,185 | 335,424,477 |
| 2025-01-20 | 1.95 | 2.09 | 1.95 | 2.04 | -5.12% | 2,408,245 | 489,847,187 |
| 2025-01-17 | 2.2 | 2.22 | 2.13 | 2.15 | -3.59% | 1,654,885 | 357,178,597 |
| 2025-01-16 | 2.19 | 2.31 | 2.16 | 2.23 | 0% | 2,416,054 | 542,378,575 |
| 2025-01-15 | 2.16 | 2.33 | 2.11 | 2.23 | +4.21% | 3,177,085 | 703,711,752 |
| 2025-01-14 | 2.07 | 2.15 | 2.04 | 2.14 | +5.42% | 2,185,649 | 460,727,424 |
| 2025-01-13 | 2.01 | 2.08 | 1.97 | 2.03 | -0.98% | 1,232,837 | 249,645,894 |
| 2025-01-10 | 2.15 | 2.16 | 2.05 | 2.05 | -5.09% | 2,033,527 | 424,245,180 |
| 2025-01-09 | 2.12 | 2.23 | 2.11 | 2.16 | +1.89% | 2,457,577 | 532,778,800 |
| 2025-01-08 | 2.15 | 2.18 | 2.06 | 2.12 | -1.85% | 2,205,085 | 466,475,183 |
| 2025-01-07 | 2.06 | 2.21 | 2.03 | 2.16 | +4.85% | 2,583,829 | 543,451,950 |
| 2025-01-06 | 2.03 | 2.19 | 1.95 | 2.06 | -2.83% | 2,548,910 | 528,647,496 |
| 2025-01-03 | 2.28 | 2.31 | 2.1 | 2.12 | -7.83% | 3,630,380 | 787,306,549 |
| 2025-01-02 | 2.14 | 2.3 | 2.11 | 2.3 | +10.05% | 3,923,238 | 890,924,564 |
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：