股票概览
1.37
0%
0
1.36
开盘价
1.38
最高价
1.35
最低价
889,777
成交量
数据更新至: 2025-03-25
技术指标
1.37
MA5 (5日均线)
1.37
MA10 (10日均线)
1.38
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 | 1.36 | 1.38 | 1.35 | 1.37 | 0% | 889,777 | 121,335,104 |
| 2025-03-24 | 1.37 | 1.39 | 1.35 | 1.37 | 0% | 1,657,057 | 226,527,131 |
| 2025-03-21 | 1.37 | 1.39 | 1.36 | 1.37 | 0% | 1,120,060 | 154,266,722 |
| 2025-03-20 | 1.37 | 1.39 | 1.36 | 1.37 | 0% | 874,189 | 120,382,070 |
| 2025-03-19 | 1.38 | 1.38 | 1.36 | 1.37 | -0.72% | 591,293 | 81,055,749 |
| 2025-03-18 | 1.4 | 1.4 | 1.37 | 1.38 | -0.72% | 862,149 | 119,095,635 |
| 2025-03-17 | 1.39 | 1.41 | 1.38 | 1.39 | 0% | 1,294,980 | 180,815,608 |
| 2025-03-14 | 1.37 | 1.39 | 1.36 | 1.39 | +1.46% | 1,180,138 | 162,391,823 |
| 2025-03-13 | 1.36 | 1.37 | 1.35 | 1.37 | +0.74% | 767,552 | 104,430,285 |
| 2025-03-12 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 646,326 | 88,489,667 |
| 2025-03-11 | 1.36 | 1.37 | 1.35 | 1.37 | 0% | 653,454 | 88,924,077 |
| 2025-03-10 | 1.38 | 1.39 | 1.36 | 1.37 | -0.72% | 795,065 | 109,095,337 |
| 2025-03-07 | 1.37 | 1.39 | 1.36 | 1.38 | +0.73% | 1,079,506 | 148,763,024 |
| 2025-03-06 | 1.38 | 1.39 | 1.36 | 1.37 | -0.72% | 1,015,570 | 139,648,269 |
| 2025-03-05 | 1.38 | 1.38 | 1.35 | 1.38 | 0% | 1,088,749 | 148,518,554 |
| 2025-03-04 | 1.36 | 1.39 | 1.36 | 1.38 | +0.73% | 899,574 | 123,800,908 |
| 2025-03-03 | 1.37 | 1.4 | 1.36 | 1.37 | 0% | 1,378,965 | 190,379,006 |
| 2025-02-28 | 1.41 | 1.42 | 1.37 | 1.37 | -2.84% | 1,246,639 | 173,194,865 |
| 2025-02-27 | 1.43 | 1.44 | 1.39 | 1.41 | -2.08% | 1,834,699 | 258,377,076 |
| 2025-02-26 | 1.35 | 1.5 | 1.35 | 1.44 | +5.88% | 3,492,743 | 496,777,377 |
| 2025-02-25 | 1.36 | 1.38 | 1.35 | 1.36 | -0.73% | 995,971 | 135,599,022 |
| 2025-02-24 | 1.35 | 1.38 | 1.35 | 1.37 | +0.74% | 916,147 | 125,191,206 |
| 2025-02-21 | 1.37 | 1.38 | 1.35 | 1.36 | -0.73% | 763,429 | 103,814,936 |
| 2025-02-20 | 1.36 | 1.38 | 1.36 | 1.37 | 0% | 649,480 | 88,977,874 |
| 2025-02-19 | 1.38 | 1.38 | 1.35 | 1.37 | -0.72% | 843,775 | 115,281,309 |
| 2025-02-18 | 1.4 | 1.41 | 1.37 | 1.38 | -1.43% | 789,584 | 109,491,317 |
| 2025-02-17 | 1.38 | 1.41 | 1.37 | 1.4 | +1.45% | 1,008,672 | 140,646,326 |
| 2025-02-14 | 1.4 | 1.41 | 1.38 | 1.38 | -2.13% | 943,075 | 130,995,092 |
| 2025-02-13 | 1.39 | 1.42 | 1.38 | 1.41 | +1.44% | 1,250,905 | 175,773,400 |
| 2025-02-12 | 1.4 | 1.41 | 1.37 | 1.39 | -0.71% | 948,841 | 131,919,694 |
| 2025-02-11 | 1.44 | 1.45 | 1.4 | 1.4 | -2.78% | 1,060,232 | 149,625,115 |
| 2025-02-10 | 1.42 | 1.45 | 1.41 | 1.44 | +1.41% | 1,340,519 | 192,307,175 |
| 2025-02-07 | 1.37 | 1.44 | 1.37 | 1.42 | +2.9% | 1,501,445 | 211,625,122 |
| 2025-02-06 | 1.35 | 1.38 | 1.34 | 1.38 | +1.47% | 1,025,121 | 139,781,361 |
| 2025-02-05 | 1.36 | 1.37 | 1.34 | 1.36 | +0.74% | 703,909 | 95,483,732 |
| 2025-01-27 | 1.35 | 1.38 | 1.34 | 1.35 | 0% | 751,115 | 102,290,122 |
| 2025-01-24 | 1.34 | 1.37 | 1.32 | 1.35 | +1.5% | 965,150 | 129,679,868 |
| 2025-01-23 | 1.34 | 1.37 | 1.33 | 1.33 | 0% | 904,977 | 122,004,290 |
| 2025-01-22 | 1.34 | 1.35 | 1.32 | 1.33 | -0.75% | 639,084 | 85,027,930 |
| 2025-01-21 | 1.36 | 1.37 | 1.34 | 1.34 | -1.47% | 722,713 | 97,763,248 |
| 2025-01-20 | 1.36 | 1.39 | 1.33 | 1.36 | -0.73% | 1,127,682 | 153,803,271 |
| 2025-01-17 | 1.37 | 1.38 | 1.35 | 1.37 | -0.72% | 742,469 | 101,472,656 |
| 2025-01-16 | 1.37 | 1.42 | 1.36 | 1.38 | +1.47% | 1,305,413 | 181,284,921 |
| 2025-01-15 | 1.37 | 1.39 | 1.35 | 1.36 | -0.73% | 900,227 | 122,879,091 |
| 2025-01-14 | 1.32 | 1.37 | 1.31 | 1.37 | +4.58% | 1,282,998 | 172,862,501 |
| 2025-01-13 | 1.29 | 1.32 | 1.28 | 1.31 | 0% | 1,005,600 | 130,916,847 |
| 2025-01-10 | 1.36 | 1.37 | 1.31 | 1.31 | -3.68% | 1,162,109 | 155,743,364 |
| 2025-01-09 | 1.36 | 1.38 | 1.35 | 1.36 | -0.73% | 780,643 | 106,679,297 |
| 2025-01-08 | 1.38 | 1.39 | 1.34 | 1.37 | -1.44% | 1,100,282 | 149,769,517 |
| 2025-01-07 | 1.37 | 1.39 | 1.36 | 1.39 | +2.21% | 1,151,886 | 158,141,428 |
| 2025-01-06 | 1.36 | 1.38 | 1.33 | 1.36 | -0.73% | 1,183,586 | 160,624,640 |
| 2025-01-03 | 1.41 | 1.42 | 1.36 | 1.37 | -2.84% | 1,522,876 | 210,625,603 |
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：