股票概览
1.72
+0.58%
+0.01
1.72
开盘价
1.72
最高价
1.69
最低价
262,764
成交量
数据更新至: 2025-03-25
技术指标
1.76
MA5 (5日均线)
1.78
MA10 (10日均线)
1.80
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 | 1.72 | 1.72 | 1.69 | 1.72 | +0.58% | 262,764 | 44,646,240 |
| 2025-03-24 | 1.77 | 1.78 | 1.69 | 1.71 | -3.93% | 809,726 | 139,271,216 |
| 2025-03-21 | 1.79 | 1.8 | 1.77 | 1.78 | -0.56% | 471,011 | 83,863,167 |
| 2025-03-20 | 1.79 | 1.83 | 1.78 | 1.79 | +0.56% | 703,327 | 126,935,720 |
| 2025-03-19 | 1.81 | 1.82 | 1.77 | 1.78 | -1.11% | 438,564 | 78,355,305 |
| 2025-03-18 | 1.84 | 1.85 | 1.79 | 1.8 | -1.64% | 659,915 | 119,353,437 |
| 2025-03-17 | 1.8 | 1.87 | 1.79 | 1.83 | +1.67% | 1,049,929 | 194,274,785 |
| 2025-03-14 | 1.77 | 1.81 | 1.76 | 1.8 | +1.69% | 596,856 | 106,673,416 |
| 2025-03-13 | 1.81 | 1.82 | 1.75 | 1.77 | -2.75% | 781,150 | 138,435,289 |
| 2025-03-12 | 1.77 | 1.84 | 1.77 | 1.82 | +2.25% | 1,081,781 | 196,888,738 |
| 2025-03-11 | 1.76 | 1.79 | 1.75 | 1.78 | +0.56% | 543,949 | 95,932,716 |
| 2025-03-10 | 1.78 | 1.81 | 1.76 | 1.77 | -0.56% | 479,944 | 85,641,557 |
| 2025-03-07 | 1.81 | 1.81 | 1.77 | 1.78 | -2.2% | 658,452 | 117,637,222 |
| 2025-03-06 | 1.79 | 1.84 | 1.79 | 1.82 | +1.11% | 641,601 | 116,686,555 |
| 2025-03-05 | 1.81 | 1.81 | 1.75 | 1.8 | -0.55% | 563,287 | 99,935,185 |
| 2025-03-04 | 1.8 | 1.82 | 1.77 | 1.81 | 0% | 569,868 | 101,954,838 |
| 2025-03-03 | 1.84 | 1.86 | 1.79 | 1.81 | -1.09% | 736,628 | 134,333,354 |
| 2025-02-28 | 1.9 | 1.9 | 1.82 | 1.83 | -3.68% | 893,922 | 166,174,387 |
| 2025-02-27 | 1.92 | 1.95 | 1.87 | 1.9 | -2.06% | 996,358 | 189,521,133 |
| 2025-02-26 | 1.88 | 1.95 | 1.87 | 1.94 | +3.74% | 1,293,158 | 248,466,711 |
| 2025-02-25 | 1.85 | 1.92 | 1.84 | 1.87 | -1.06% | 905,365 | 170,746,151 |
| 2025-02-24 | 1.83 | 1.93 | 1.83 | 1.89 | +3.28% | 1,390,893 | 263,296,298 |
| 2025-02-21 | 1.83 | 1.85 | 1.78 | 1.83 | 0% | 895,488 | 163,254,813 |
| 2025-02-20 | 1.82 | 1.85 | 1.81 | 1.83 | +0.55% | 618,646 | 113,402,060 |
| 2025-02-19 | 1.81 | 1.85 | 1.81 | 1.82 | +0.55% | 699,469 | 127,704,041 |
| 2025-02-18 | 1.91 | 1.92 | 1.81 | 1.81 | -5.73% | 1,174,071 | 217,426,705 |
| 2025-02-17 | 1.88 | 1.96 | 1.88 | 1.92 | +1.59% | 1,112,063 | 213,399,525 |
| 2025-02-14 | 1.94 | 1.96 | 1.88 | 1.89 | -4.06% | 1,209,755 | 230,293,809 |
| 2025-02-13 | 1.94 | 2.01 | 1.91 | 1.97 | +2.6% | 1,859,761 | 364,664,082 |
| 2025-02-12 | 1.91 | 1.95 | 1.88 | 1.92 | 0% | 1,101,964 | 210,911,852 |
| 2025-02-11 | 1.97 | 1.98 | 1.89 | 1.92 | -3.03% | 1,867,096 | 359,562,258 |
| 2025-02-10 | 1.82 | 1.98 | 1.82 | 1.98 | +10% | 2,296,513 | 440,664,983 |
| 2025-02-07 | 1.72 | 1.84 | 1.71 | 1.8 | +4.65% | 1,346,134 | 241,139,783 |
| 2025-02-06 | 1.7 | 1.72 | 1.65 | 1.72 | +1.18% | 822,977 | 139,303,651 |
| 2025-02-05 | 1.66 | 1.72 | 1.65 | 1.7 | +3.03% | 737,397 | 124,703,928 |
| 2025-01-27 | 1.7 | 1.72 | 1.65 | 1.65 | -1.2% | 552,943 | 92,769,209 |
| 2025-01-24 | 1.66 | 1.68 | 1.62 | 1.67 | -0.6% | 766,738 | 126,817,911 |
| 2025-01-23 | 1.73 | 1.76 | 1.67 | 1.68 | -1.75% | 756,488 | 130,269,863 |
| 2025-01-22 | 1.76 | 1.76 | 1.7 | 1.71 | -3.39% | 784,219 | 135,096,006 |
| 2025-01-21 | 1.82 | 1.84 | 1.76 | 1.77 | -2.21% | 638,441 | 113,583,449 |
| 2025-01-20 | 1.8 | 1.83 | 1.72 | 1.81 | -1.09% | 1,076,664 | 191,977,777 |
| 2025-01-17 | 1.86 | 1.86 | 1.82 | 1.83 | -2.14% | 707,520 | 129,750,173 |
| 2025-01-16 | 1.86 | 1.93 | 1.84 | 1.87 | +0.54% | 977,009 | 183,683,457 |
| 2025-01-15 | 1.89 | 1.91 | 1.84 | 1.86 | -2.11% | 937,808 | 175,175,993 |
| 2025-01-14 | 1.82 | 1.91 | 1.81 | 1.9 | +5.56% | 1,217,967 | 227,472,688 |
| 2025-01-13 | 1.8 | 1.84 | 1.77 | 1.8 | -2.17% | 862,032 | 155,109,966 |
| 2025-01-10 | 1.91 | 1.92 | 1.83 | 1.84 | -5.15% | 1,370,072 | 254,972,395 |
| 2025-01-09 | 1.97 | 1.98 | 1.93 | 1.94 | -3% | 1,152,231 | 224,424,691 |
| 2025-01-08 | 2 | 2.01 | 1.93 | 2 | -1.48% | 1,434,363 | 282,700,521 |
| 2025-01-07 | 1.93 | 2.05 | 1.91 | 2.03 | +3.57% | 1,749,706 | 347,824,377 |
| 2025-01-06 | 1.84 | 2.07 | 1.78 | 1.96 | +3.7% | 2,172,356 | 421,747,945 |
| 2025-01-03 | 1.95 | 1.97 | 1.85 | 1.89 | -5.03% | 2,455,996 | 463,771,132 |
| 2025-01-02 | 1.81 | 1.99 | 1.8 | 1.99 | +9.94% | 3,077,721 | 601,341,479 |
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：