股票概览
2.02
+0.5%
+0.01
2.01
开盘价
2.04
最高价
1.97
最低价
878,914
成交量
数据更新至: 2025-03-25
技术指标
2.00
MA5 (5日均线)
1.97
MA10 (10日均线)
1.93
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 | 2.01 | 2.04 | 1.97 | 2.02 | +0.5% | 878,914 | 176,590,791 |
| 2025-03-24 | 2.05 | 2.06 | 1.97 | 2.01 | -1.47% | 1,700,073 | 340,753,634 |
| 2025-03-21 | 1.96 | 2.06 | 1.96 | 2.04 | +3.55% | 2,391,007 | 484,955,727 |
| 2025-03-20 | 1.95 | 1.99 | 1.94 | 1.97 | +1.03% | 1,054,531 | 207,415,518 |
| 2025-03-19 | 1.97 | 1.98 | 1.93 | 1.95 | -1.52% | 890,770 | 173,406,342 |
| 2025-03-18 | 1.97 | 1.99 | 1.95 | 1.98 | +0.51% | 856,917 | 169,006,150 |
| 2025-03-17 | 1.93 | 1.99 | 1.93 | 1.97 | +2.07% | 1,193,162 | 234,820,631 |
| 2025-03-14 | 1.91 | 1.94 | 1.9 | 1.93 | +1.05% | 796,775 | 152,955,860 |
| 2025-03-13 | 1.9 | 1.91 | 1.89 | 1.91 | +1.06% | 509,635 | 96,848,657 |
| 2025-03-12 | 1.9 | 1.91 | 1.89 | 1.89 | -0.53% | 516,119 | 97,915,721 |
| 2025-03-11 | 1.88 | 1.9 | 1.88 | 1.9 | +0.53% | 314,833 | 59,422,670 |
| 2025-03-10 | 1.89 | 1.91 | 1.88 | 1.89 | 0% | 452,168 | 85,628,393 |
| 2025-03-07 | 1.88 | 1.9 | 1.87 | 1.89 | +0.53% | 478,504 | 90,389,904 |
| 2025-03-06 | 1.87 | 1.89 | 1.86 | 1.88 | +0.53% | 491,865 | 92,479,783 |
| 2025-03-05 | 1.88 | 1.88 | 1.85 | 1.87 | 0% | 526,466 | 98,281,129 |
| 2025-03-04 | 1.88 | 1.89 | 1.85 | 1.87 | -1.06% | 684,415 | 127,666,695 |
| 2025-03-03 | 1.93 | 1.95 | 1.87 | 1.89 | -2.07% | 1,182,153 | 226,137,912 |
| 2025-02-28 | 1.94 | 1.97 | 1.92 | 1.93 | -0.52% | 926,598 | 180,414,743 |
| 2025-02-27 | 1.95 | 1.96 | 1.93 | 1.94 | -0.51% | 562,607 | 109,228,883 |
| 2025-02-26 | 1.93 | 1.95 | 1.93 | 1.95 | +1.04% | 570,204 | 110,630,730 |
| 2025-02-25 | 1.94 | 1.95 | 1.92 | 1.93 | -0.52% | 620,766 | 120,228,614 |
| 2025-02-24 | 1.94 | 1.98 | 1.93 | 1.94 | 0% | 771,593 | 150,913,814 |
| 2025-02-21 | 1.93 | 1.95 | 1.92 | 1.94 | +0.52% | 597,821 | 115,719,322 |
| 2025-02-20 | 1.94 | 1.94 | 1.92 | 1.93 | -0.52% | 439,576 | 84,827,857 |
| 2025-02-19 | 1.93 | 1.94 | 1.92 | 1.94 | 0% | 603,311 | 116,495,869 |
| 2025-02-18 | 1.96 | 1.97 | 1.93 | 1.94 | -1.52% | 627,321 | 122,109,303 |
| 2025-02-17 | 1.95 | 1.98 | 1.94 | 1.97 | +1.03% | 685,353 | 134,285,270 |
| 2025-02-14 | 1.95 | 1.96 | 1.94 | 1.95 | 0% | 596,161 | 116,374,689 |
| 2025-02-13 | 1.96 | 1.98 | 1.95 | 1.95 | -1.02% | 662,698 | 130,103,707 |
| 2025-02-12 | 1.97 | 1.98 | 1.95 | 1.97 | 0% | 679,021 | 133,288,992 |
| 2025-02-11 | 2 | 2 | 1.96 | 1.97 | -1.01% | 579,876 | 114,472,401 |
| 2025-02-10 | 1.99 | 2.01 | 1.98 | 1.99 | 0% | 723,834 | 144,112,865 |
| 2025-02-07 | 1.96 | 2 | 1.95 | 1.99 | +1.53% | 908,468 | 179,590,651 |
| 2025-02-06 | 1.94 | 1.97 | 1.93 | 1.96 | +1.03% | 702,743 | 137,103,935 |
| 2025-02-05 | 1.97 | 1.98 | 1.93 | 1.94 | -1.02% | 604,639 | 118,052,188 |
| 2025-01-27 | 1.97 | 2.01 | 1.96 | 1.96 | 0% | 738,298 | 146,494,245 |
| 2025-01-24 | 1.95 | 1.97 | 1.94 | 1.96 | 0% | 613,505 | 120,011,105 |
| 2025-01-23 | 1.96 | 1.99 | 1.95 | 1.96 | +0.51% | 629,377 | 123,988,357 |
| 2025-01-22 | 1.95 | 1.96 | 1.93 | 1.95 | -1.02% | 489,637 | 95,300,575 |
| 2025-01-21 | 1.99 | 1.99 | 1.95 | 1.97 | -0.51% | 571,057 | 112,038,717 |
| 2025-01-20 | 1.99 | 2.02 | 1.97 | 1.98 | 0% | 760,043 | 151,717,372 |
| 2025-01-17 | 1.99 | 2 | 1.95 | 1.98 | -0.5% | 620,371 | 122,304,841 |
| 2025-01-16 | 1.97 | 2.03 | 1.97 | 1.99 | +1.53% | 1,016,681 | 203,473,210 |
| 2025-01-15 | 2.01 | 2.02 | 1.95 | 1.96 | -2.97% | 871,564 | 172,263,820 |
| 2025-01-14 | 1.95 | 2.02 | 1.95 | 2.02 | +3.59% | 916,329 | 182,161,369 |
| 2025-01-13 | 1.92 | 1.98 | 1.92 | 1.95 | +1.56% | 892,287 | 174,383,620 |
| 2025-01-10 | 1.94 | 1.95 | 1.91 | 1.92 | -0.52% | 670,199 | 129,447,039 |
| 2025-01-09 | 1.96 | 1.97 | 1.93 | 1.93 | -2.03% | 599,831 | 116,586,577 |
| 2025-01-08 | 1.99 | 2 | 1.93 | 1.97 | -1.01% | 766,829 | 150,380,564 |
| 2025-01-07 | 1.97 | 2 | 1.96 | 1.99 | +1.02% | 567,363 | 112,142,810 |
| 2025-01-06 | 1.96 | 1.99 | 1.94 | 1.97 | 0% | 748,902 | 147,369,261 |
| 2025-01-03 | 1.99 | 2.02 | 1.96 | 1.97 | -1.01% | 995,288 | 198,019,595 |
| 2025-01-02 | 2.04 | 2.06 | 1.97 | 1.99 | -2.45% | 878,779 | 177,578,444 |
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：