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 |
| 2024-12-31 | 1.87 | 1.93 | 1.81 | 1.81 | -2.69% | 1,474,369 | 273,041,931 |
| 2024-12-30 | 1.93 | 1.93 | 1.81 | 1.86 | -4.62% | 1,522,428 | 281,606,662 |
| 2024-12-27 | 1.9 | 2.06 | 1.86 | 1.95 | +2.09% | 2,064,292 | 408,194,984 |
| 2024-12-26 | 1.89 | 1.98 | 1.88 | 1.91 | 0% | 1,065,364 | 204,887,105 |
| 2024-12-25 | 1.97 | 1.99 | 1.85 | 1.91 | -3.54% | 1,278,242 | 243,313,265 |
| 2024-12-24 | 2.02 | 2.05 | 1.93 | 1.98 | -2.46% | 1,636,650 | 322,757,533 |
| 2024-12-23 | 2.2 | 2.22 | 2.01 | 2.03 | -8.56% | 2,271,385 | 474,580,309 |
| 2024-12-20 | 2.28 | 2.31 | 2.21 | 2.22 | -0.89% | 1,712,179 | 385,418,789 |
| 2024-12-19 | 2.31 | 2.37 | 2.2 | 2.24 | -5.49% | 2,736,380 | 616,131,250 |
| 2024-12-18 | 2.34 | 2.53 | 2.34 | 2.37 | -8.85% | 3,801,447 | 915,724,521 |
| 2024-12-17 | 2.88 | 2.88 | 2.6 | 2.6 | -10.03% | 3,440,874 | 921,241,645 |
| 2024-12-16 | 2.51 | 2.89 | 2.51 | 2.89 | +9.89% | 3,863,547 | 1,083,108,748 |
| 2024-12-13 | 2.79 | 2.87 | 2.61 | 2.63 | +0.77% | 7,438,504 | 2,063,108,445 |
| 2024-12-12 | 2.61 | 2.61 | 2.5 | 2.61 | +10.13% | 2,691,553 | 698,624,969 |
| 2024-12-11 | 2.15 | 2.37 | 2.1 | 2.37 | +10.23% | 3,590,480 | 817,584,556 |
| 2024-12-10 | 2.3 | 2.3 | 2.13 | 2.15 | -3.59% | 3,096,368 | 685,054,556 |
| 2024-12-09 | 2.3 | 2.53 | 2.15 | 2.23 | -3.04% | 4,864,761 | 1,115,945,368 |
| 2024-12-06 | 2.15 | 2.3 | 2.09 | 2.3 | +10.05% | 5,001,810 | 1,108,901,700 |
| 2024-12-05 | 1.86 | 2.09 | 1.86 | 2.09 | +10% | 2,938,569 | 589,100,714 |
| 2024-12-04 | 1.93 | 2.01 | 1.89 | 1.9 | -3.06% | 1,288,144 | 251,072,041 |
| 2024-12-03 | 1.97 | 1.98 | 1.88 | 1.96 | -0.51% | 1,519,611 | 293,958,075 |
| 2024-12-02 | 1.81 | 1.99 | 1.79 | 1.97 | +8.84% | 2,396,318 | 464,800,602 |
| 2024-11-29 | 1.78 | 1.84 | 1.74 | 1.81 | +0.56% | 850,033 | 151,752,999 |
| 2024-11-28 | 1.78 | 1.83 | 1.76 | 1.8 | +1.69% | 910,063 | 164,344,156 |
| 2024-11-27 | 1.73 | 1.77 | 1.68 | 1.77 | +1.14% | 751,031 | 129,859,091 |
| 2024-11-26 | 1.75 | 1.81 | 1.74 | 1.75 | -0.57% | 640,123 | 113,634,930 |
| 2024-11-25 | 1.79 | 1.8 | 1.72 | 1.76 | -2.76% | 871,002 | 152,109,408 |
| 2024-11-22 | 1.84 | 1.92 | 1.81 | 1.81 | -2.16% | 1,139,525 | 212,929,644 |
| 2024-11-21 | 1.87 | 1.87 | 1.82 | 1.85 | -1.6% | 771,338 | 142,357,226 |
| 2024-11-20 | 1.82 | 1.91 | 1.8 | 1.88 | +2.17% | 1,027,235 | 191,529,513 |
| 2024-11-19 | 1.86 | 1.87 | 1.76 | 1.84 | -2.65% | 1,225,115 | 220,578,099 |
| 2024-11-18 | 1.85 | 1.96 | 1.85 | 1.89 | +3.85% | 1,341,380 | 254,424,792 |
| 2024-11-15 | 1.9 | 1.93 | 1.82 | 1.82 | -5.21% | 1,067,696 | 199,666,640 |
| 2024-11-14 | 2.02 | 2.02 | 1.91 | 1.92 | -3.52% | 767,573 | 150,232,977 |
| 2024-11-13 | 1.99 | 2.03 | 1.95 | 1.99 | -1.97% | 907,972 | 179,764,662 |
| 2024-11-12 | 2.08 | 2.12 | 2 | 2.03 | -4.25% | 1,601,377 | 326,292,158 |
| 2024-11-11 | 2.05 | 2.23 | 2.02 | 2.12 | +1.44% | 1,876,904 | 399,403,990 |
| 2024-11-08 | 2.15 | 2.2 | 2.07 | 2.09 | -1.88% | 2,171,323 | 459,216,231 |
| 2024-11-07 | 1.98 | 2.17 | 1.95 | 2.13 | +5.97% | 2,709,456 | 566,509,132 |
| 2024-11-06 | 2.04 | 2.04 | 1.95 | 2.01 | -1.47% | 1,989,245 | 398,746,000 |
| 2024-11-05 | 1.99 | 2.07 | 1.97 | 2.04 | +3.55% | 1,845,612 | 374,650,035 |
| 2024-11-04 | 1.97 | 2.05 | 1.92 | 1.97 | -1.99% | 1,778,685 | 352,779,323 |
| 2024-11-01 | 2.3 | 2.34 | 2 | 2.01 | -9.05% | 3,553,522 | 760,542,895 |
| 2024-10-31 | 2.02 | 2.21 | 2.02 | 2.21 | +9.95% | 3,816,557 | 813,638,488 |
| 2024-10-30 | 2.09 | 2.17 | 1.96 | 2.01 | -7.8% | 3,693,309 | 750,532,473 |
| 2024-10-29 | 2.14 | 2.3 | 2.1 | 2.18 | +4.31% | 4,724,134 | 1,058,105,593 |
| 2024-10-28 | 1.91 | 2.09 | 1.8 | 2.09 | +10% | 3,738,663 | 759,526,230 |
| 2024-10-25 | 1.85 | 1.95 | 1.75 | 1.9 | +4.4% | 3,389,392 | 633,542,982 |
| 2024-10-24 | 1.62 | 1.82 | 1.58 | 1.82 | +10.3% | 2,610,344 | 457,022,652 |
| 2024-10-23 | 1.75 | 1.78 | 1.62 | 1.65 | -0.6% | 2,840,968 | 482,356,496 |
| 2024-10-22 | 1.51 | 1.66 | 1.51 | 1.66 | +9.93% | 2,409,413 | 392,291,676 |
| 2024-10-21 | 1.53 | 1.55 | 1.49 | 1.51 | -1.95% | 1,331,132 | 202,301,811 |
| 2024-10-18 | 1.47 | 1.58 | 1.46 | 1.54 | +1.99% | 1,670,708 | 253,949,241 |
| 2024-10-17 | 1.58 | 1.61 | 1.5 | 1.51 | -5.03% | 1,497,265 | 231,373,803 |
| 2024-10-16 | 1.54 | 1.64 | 1.51 | 1.59 | +0.63% | 1,317,769 | 209,335,195 |
| 2024-10-15 | 1.6 | 1.66 | 1.56 | 1.58 | -3.66% | 1,345,042 | 216,368,091 |
| 2024-10-14 | 1.62 | 1.68 | 1.53 | 1.64 | +5.81% | 1,750,054 | 280,885,315 |
| 2024-10-11 | 1.6 | 1.64 | 1.52 | 1.55 | -7.74% | 1,697,156 | 267,683,908 |
| 2024-10-10 | 1.72 | 1.8 | 1.68 | 1.68 | -10.16% | 2,275,368 | 387,106,251 |
| 2024-10-09 | 1.9 | 2.02 | 1.87 | 1.87 | -10.1% | 2,950,672 | 563,037,558 |
| 2024-10-08 | 2.08 | 2.08 | 1.7 | 2.08 | +10.05% | 4,554,101 | 900,436,215 |
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：