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 |
| 2024-12-31 | 2.18 | 2.23 | 2.07 | 2.09 | -4.13% | 2,366,648 | 502,386,631 |
| 2024-12-30 | 2.32 | 2.32 | 2.14 | 2.18 | -7.23% | 2,741,276 | 601,237,478 |
| 2024-12-27 | 2.36 | 2.48 | 2.3 | 2.35 | -2.08% | 2,553,419 | 604,259,031 |
| 2024-12-26 | 2.3 | 2.52 | 2.3 | 2.4 | +3.9% | 3,602,236 | 876,175,094 |
| 2024-12-25 | 2.52 | 2.53 | 2.3 | 2.31 | -9.41% | 3,554,919 | 837,006,437 |
| 2024-12-24 | 2.62 | 2.66 | 2.48 | 2.55 | -2.67% | 2,392,495 | 614,371,384 |
| 2024-12-23 | 2.65 | 2.83 | 2.62 | 2.62 | -9.97% | 2,899,806 | 779,776,997 |
| 2024-12-20 | 2.93 | 3.04 | 2.88 | 2.91 | -4.59% | 2,313,043 | 680,062,040 |
| 2024-12-19 | 2.88 | 3.12 | 2.76 | 3.05 | +5.17% | 3,019,449 | 885,104,178 |
| 2024-12-18 | 2.89 | 2.95 | 2.87 | 2.9 | +1.05% | 1,693,447 | 493,130,372 |
| 2024-12-17 | 3.04 | 3.05 | 2.86 | 2.87 | -5.9% | 2,598,734 | 759,731,704 |
| 2024-12-16 | 3.04 | 3.14 | 3 | 3.05 | -0.97% | 2,376,372 | 725,157,357 |
| 2024-12-13 | 3.22 | 3.27 | 3.07 | 3.08 | -4.94% | 3,555,532 | 1,118,000,533 |
| 2024-12-12 | 3.19 | 3.31 | 3.13 | 3.24 | +1.57% | 3,227,818 | 1,043,739,040 |
| 2024-12-11 | 3.15 | 3.24 | 3.15 | 3.19 | -0.93% | 2,789,530 | 891,694,472 |
| 2024-12-10 | 3.41 | 3.41 | 3.2 | 3.22 | -2.42% | 4,188,200 | 1,375,697,215 |
| 2024-12-09 | 3.22 | 3.39 | 3.2 | 3.3 | +1.54% | 3,694,116 | 1,217,390,481 |
| 2024-12-06 | 3.24 | 3.42 | 3.2 | 3.25 | +0.62% | 4,962,253 | 1,640,956,036 |
| 2024-12-05 | 3.1 | 3.34 | 3.01 | 3.23 | +2.22% | 5,342,730 | 1,688,958,584 |
| 2024-12-04 | 3.14 | 3.36 | 3.14 | 3.16 | -9.46% | 7,613,355 | 2,447,734,565 |
| 2024-12-03 | 3.15 | 3.49 | 3.12 | 3.49 | +10.09% | 6,907,198 | 2,336,352,144 |
| 2024-12-02 | 2.99 | 3.26 | 2.99 | 3.17 | +3.93% | 4,567,871 | 1,429,975,955 |
| 2024-11-29 | 3 | 3.17 | 2.97 | 3.05 | -0.97% | 3,318,962 | 1,008,622,732 |
| 2024-11-28 | 3.02 | 3.3 | 2.96 | 3.08 | +1.32% | 4,478,104 | 1,385,752,899 |
| 2024-11-27 | 2.91 | 3.14 | 2.81 | 3.04 | +5.19% | 3,663,408 | 1,100,397,660 |
| 2024-11-26 | 2.95 | 3.08 | 2.88 | 2.89 | -4.3% | 2,603,685 | 769,970,119 |
| 2024-11-25 | 2.96 | 3.1 | 2.85 | 3.02 | +0.67% | 3,427,668 | 1,019,059,109 |
| 2024-11-22 | 3.18 | 3.21 | 2.99 | 3 | -7.12% | 4,140,436 | 1,281,187,525 |
| 2024-11-21 | 3.26 | 3.34 | 3.12 | 3.23 | -2.42% | 6,305,751 | 2,018,748,203 |
| 2024-11-20 | 2.93 | 3.31 | 2.93 | 3.31 | +9.97% | 7,554,226 | 2,430,484,954 |
| 2024-11-19 | 3.18 | 3.24 | 2.89 | 3.01 | -4.14% | 4,414,508 | 1,341,622,930 |
| 2024-11-18 | 2.99 | 3.14 | 2.9 | 3.14 | +10.18% | 5,026,222 | 1,522,348,030 |
| 2024-11-15 | 2.74 | 2.96 | 2.67 | 2.85 | +4.01% | 3,781,658 | 1,075,095,044 |
| 2024-11-14 | 2.93 | 3.07 | 2.74 | 2.74 | -9.87% | 4,386,380 | 1,244,526,658 |
| 2024-11-13 | 3.05 | 3.26 | 3.04 | 3.04 | -10.06% | 5,361,994 | 1,676,115,834 |
| 2024-11-12 | 3 | 3.38 | 2.88 | 3.38 | +10.1% | 5,972,465 | 1,918,030,211 |
| 2024-11-11 | 3.2 | 3.29 | 3.06 | 3.07 | -9.44% | 5,188,520 | 1,630,484,166 |
| 2024-11-08 | 3.74 | 3.74 | 3.22 | 3.39 | -0.29% | 8,952,929 | 3,169,297,720 |
| 2024-11-07 | 3.3 | 3.4 | 3.18 | 3.4 | +10.03% | 3,048,596 | 1,019,592,721 |
| 2024-11-06 | 2.82 | 3.09 | 2.76 | 3.09 | +9.96% | 6,134,758 | 1,820,915,570 |
| 2024-11-05 | 2.74 | 2.93 | 2.61 | 2.81 | +1.08% | 4,835,289 | 1,355,776,381 |
| 2024-11-04 | 2.77 | 3.05 | 2.76 | 2.78 | -9.45% | 6,094,416 | 1,722,655,289 |
| 2024-11-01 | 3.72 | 3.72 | 3.04 | 3.07 | -9.17% | 10,283,237 | 3,495,889,133 |
| 2024-10-31 | 3.22 | 3.38 | 3.11 | 3.38 | +10.1% | 3,333,084 | 1,102,003,425 |
| 2024-10-30 | 2.79 | 3.07 | 2.51 | 3.07 | +10.04% | 10,149,471 | 2,928,347,127 |
| 2024-10-29 | 2.79 | 2.79 | 2.57 | 2.79 | +9.84% | 8,565,875 | 2,377,361,041 |
| 2024-10-28 | 2.54 | 2.54 | 2.54 | 2.54 | +9.96% | 211,725 | 53,778,267 |
| 2024-10-25 | 2.31 | 2.31 | 2.31 | 2.31 | +10% | 271,324 | 62,675,872 |
| 2024-10-24 | 2.1 | 2.1 | 2.1 | 2.1 | +9.95% | 296,604 | 62,286,903 |
| 2024-10-23 | 1.91 | 1.91 | 1.91 | 1.91 | +9.77% | 620,109 | 118,440,888 |
| 2024-10-22 | 1.57 | 1.74 | 1.55 | 1.74 | +10.13% | 3,828,355 | 641,157,809 |
| 2024-10-21 | 1.61 | 1.62 | 1.55 | 1.58 | -2.47% | 2,171,531 | 342,936,509 |
| 2024-10-18 | 1.58 | 1.65 | 1.55 | 1.62 | +1.89% | 2,343,762 | 376,670,261 |
| 2024-10-17 | 1.67 | 1.69 | 1.58 | 1.59 | -4.79% | 2,273,425 | 371,643,905 |
| 2024-10-16 | 1.65 | 1.71 | 1.6 | 1.67 | -1.76% | 1,917,899 | 318,880,939 |
| 2024-10-15 | 1.71 | 1.82 | 1.68 | 1.7 | -2.3% | 2,238,268 | 391,099,526 |
| 2024-10-14 | 1.7 | 1.76 | 1.68 | 1.74 | 0% | 2,181,025 | 374,109,716 |
| 2024-10-11 | 1.61 | 1.78 | 1.57 | 1.74 | +6.75% | 3,320,537 | 565,206,039 |
| 2024-10-10 | 1.67 | 1.72 | 1.58 | 1.63 | -4.12% | 2,720,911 | 447,767,198 |
| 2024-10-09 | 1.83 | 1.85 | 1.7 | 1.7 | -10.05% | 3,118,892 | 545,870,744 |
| 2024-10-08 | 1.93 | 1.93 | 1.75 | 1.89 | +8% | 4,791,832 | 885,407,000 |
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：