股票概览
1.76
+1.15%
+0.02
1.74
开盘价
1.76
最高价
1.72
最低价
105,423
成交量
数据更新至: 2025-03-25
技术指标
1.76
MA5 (5日均线)
1.76
MA10 (10日均线)
1.76
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 | 1.74 | 1.76 | 1.72 | 1.76 | +1.15% | 105,423 | 18,355,833 |
| 2025-03-24 | 1.76 | 1.77 | 1.72 | 1.74 | -1.69% | 269,136 | 46,845,681 |
| 2025-03-21 | 1.77 | 1.79 | 1.75 | 1.77 | +0.57% | 272,702 | 48,271,820 |
| 2025-03-20 | 1.76 | 1.79 | 1.75 | 1.76 | 0% | 216,858 | 38,459,716 |
| 2025-03-19 | 1.76 | 1.77 | 1.75 | 1.76 | 0% | 101,645 | 17,885,163 |
| 2025-03-18 | 1.79 | 1.8 | 1.76 | 1.76 | -1.12% | 155,288 | 27,446,788 |
| 2025-03-17 | 1.76 | 1.8 | 1.76 | 1.78 | +1.14% | 219,521 | 39,189,805 |
| 2025-03-14 | 1.73 | 1.77 | 1.73 | 1.76 | +1.73% | 212,972 | 37,325,037 |
| 2025-03-13 | 1.74 | 1.75 | 1.72 | 1.73 | -1.14% | 163,893 | 28,363,059 |
| 2025-03-12 | 1.75 | 1.76 | 1.74 | 1.75 | 0% | 151,810 | 26,561,218 |
| 2025-03-11 | 1.74 | 1.75 | 1.72 | 1.75 | 0% | 125,051 | 21,729,061 |
| 2025-03-10 | 1.73 | 1.75 | 1.73 | 1.75 | +0.57% | 146,191 | 25,443,465 |
| 2025-03-07 | 1.76 | 1.77 | 1.72 | 1.74 | -1.69% | 237,487 | 41,321,287 |
| 2025-03-06 | 1.76 | 1.78 | 1.74 | 1.77 | +0.57% | 273,887 | 48,255,379 |
| 2025-03-05 | 1.76 | 1.77 | 1.72 | 1.76 | 0% | 233,913 | 40,658,199 |
| 2025-03-04 | 1.78 | 1.78 | 1.74 | 1.76 | -1.68% | 300,332 | 52,757,038 |
| 2025-03-03 | 1.81 | 1.86 | 1.78 | 1.79 | -2.19% | 553,529 | 100,400,804 |
| 2025-02-28 | 1.79 | 1.95 | 1.77 | 1.83 | +2.81% | 747,541 | 136,821,602 |
| 2025-02-27 | 1.78 | 1.84 | 1.77 | 1.78 | 0% | 246,481 | 44,207,406 |
| 2025-02-26 | 1.73 | 1.79 | 1.73 | 1.78 | +2.89% | 270,869 | 47,876,025 |
| 2025-02-25 | 1.76 | 1.77 | 1.73 | 1.73 | -1.7% | 237,984 | 41,649,887 |
| 2025-02-24 | 1.75 | 1.78 | 1.73 | 1.76 | +0.57% | 298,772 | 52,645,553 |
| 2025-02-21 | 1.78 | 1.79 | 1.74 | 1.75 | -1.13% | 250,481 | 43,992,418 |
| 2025-02-20 | 1.77 | 1.79 | 1.75 | 1.77 | 0% | 187,292 | 33,203,902 |
| 2025-02-19 | 1.77 | 1.78 | 1.75 | 1.77 | 0% | 215,086 | 38,066,289 |
| 2025-02-18 | 1.84 | 1.85 | 1.77 | 1.77 | -3.8% | 291,245 | 52,380,864 |
| 2025-02-17 | 1.8 | 1.86 | 1.79 | 1.84 | +2.22% | 275,986 | 50,452,801 |
| 2025-02-14 | 1.84 | 1.86 | 1.79 | 1.8 | -2.17% | 306,519 | 55,606,120 |
| 2025-02-13 | 1.81 | 1.88 | 1.8 | 1.84 | +1.1% | 400,540 | 73,925,430 |
| 2025-02-12 | 1.79 | 1.82 | 1.75 | 1.82 | +1.11% | 271,283 | 48,375,891 |
| 2025-02-11 | 1.82 | 1.83 | 1.76 | 1.8 | -1.1% | 226,527 | 40,395,875 |
| 2025-02-10 | 1.77 | 1.82 | 1.77 | 1.82 | +2.25% | 277,626 | 49,976,159 |
| 2025-02-07 | 1.75 | 1.8 | 1.74 | 1.78 | +1.71% | 396,043 | 70,253,082 |
| 2025-02-06 | 1.72 | 1.75 | 1.69 | 1.75 | +1.74% | 247,992 | 42,671,858 |
| 2025-02-05 | 1.71 | 1.74 | 1.7 | 1.72 | +1.18% | 154,022 | 26,487,709 |
| 2025-01-27 | 1.71 | 1.75 | 1.7 | 1.7 | 0% | 205,787 | 35,424,965 |
| 2025-01-24 | 1.69 | 1.71 | 1.67 | 1.7 | 0% | 188,446 | 31,917,248 |
| 2025-01-23 | 1.72 | 1.75 | 1.7 | 1.7 | -0.58% | 288,173 | 49,794,395 |
| 2025-01-22 | 1.74 | 1.75 | 1.7 | 1.71 | -2.29% | 247,609 | 42,473,447 |
| 2025-01-21 | 1.77 | 1.81 | 1.74 | 1.75 | -0.57% | 364,985 | 64,723,625 |
| 2025-01-20 | 1.77 | 1.79 | 1.72 | 1.76 | -1.12% | 275,247 | 48,503,857 |
| 2025-01-17 | 1.79 | 1.81 | 1.75 | 1.78 | -0.56% | 209,948 | 37,412,838 |
| 2025-01-16 | 1.78 | 1.84 | 1.77 | 1.79 | +1.13% | 286,424 | 51,699,037 |
| 2025-01-15 | 1.77 | 1.79 | 1.74 | 1.77 | 0% | 243,159 | 42,921,882 |
| 2025-01-14 | 1.72 | 1.78 | 1.72 | 1.77 | +2.91% | 268,320 | 47,042,868 |
| 2025-01-13 | 1.69 | 1.73 | 1.66 | 1.72 | +0.58% | 194,477 | 33,160,092 |
| 2025-01-10 | 1.79 | 1.8 | 1.71 | 1.71 | -4.47% | 222,721 | 38,885,397 |
| 2025-01-09 | 1.79 | 1.81 | 1.78 | 1.79 | -1.1% | 201,016 | 36,075,518 |
| 2025-01-08 | 1.8 | 1.82 | 1.75 | 1.81 | +1.12% | 304,904 | 54,435,771 |
| 2025-01-07 | 1.76 | 1.8 | 1.74 | 1.79 | +1.7% | 255,393 | 45,151,725 |
| 2025-01-06 | 1.78 | 1.78 | 1.72 | 1.76 | -0.56% | 295,796 | 51,870,558 |
| 2025-01-03 | 1.84 | 1.86 | 1.77 | 1.77 | -4.32% | 373,967 | 67,446,583 |
| 2025-01-02 | 1.87 | 1.92 | 1.82 | 1.85 | -0.54% | 406,660 | 76,385,761 |
| 2024-12-31 | 1.91 | 1.94 | 1.86 | 1.86 | -2.62% | 314,982 | 59,522,557 |
| 2024-12-30 | 1.95 | 1.96 | 1.88 | 1.91 | -2.55% | 345,237 | 65,811,440 |
| 2024-12-27 | 1.93 | 1.99 | 1.92 | 1.96 | +1.55% | 393,132 | 77,243,435 |
| 2024-12-26 | 1.93 | 1.96 | 1.92 | 1.93 | 0% | 237,517 | 45,982,866 |
| 2024-12-25 | 1.95 | 1.97 | 1.9 | 1.93 | -1.53% | 309,898 | 59,854,207 |
| 2024-12-24 | 1.96 | 1.97 | 1.91 | 1.96 | 0% | 426,103 | 82,871,042 |
| 2024-12-23 | 2.05 | 2.06 | 1.95 | 1.96 | -4.39% | 543,384 | 107,831,380 |
| 2024-12-20 | 2.07 | 2.1 | 2.05 | 2.05 | -1.44% | 401,367 | 83,082,655 |
| 2024-12-19 | 2.09 | 2.13 | 2.06 | 2.08 | -2.8% | 549,442 | 114,242,358 |
| 2024-12-18 | 2.15 | 2.17 | 2.11 | 2.14 | -0.47% | 575,708 | 123,269,184 |
| 2024-12-17 | 2.32 | 2.32 | 2.13 | 2.15 | -8.12% | 1,210,785 | 264,778,007 |
| 2024-12-16 | 2.3 | 2.45 | 2.28 | 2.34 | +2.63% | 1,416,232 | 332,073,732 |
| 2024-12-13 | 2.32 | 2.44 | 2.19 | 2.28 | -2.56% | 1,508,768 | 348,199,168 |
| 2024-12-12 | 2.27 | 2.35 | 2.22 | 2.34 | +3.08% | 1,098,206 | 252,483,082 |
| 2024-12-11 | 2.14 | 2.3 | 2.12 | 2.27 | +5.09% | 1,169,489 | 262,203,485 |
| 2024-12-10 | 2.27 | 2.3 | 2.15 | 2.16 | 0% | 1,029,050 | 228,169,491 |
| 2024-12-09 | 2.24 | 2.26 | 2.12 | 2.16 | -2.26% | 863,273 | 187,635,220 |
| 2024-12-06 | 2.12 | 2.22 | 2.11 | 2.21 | +4.25% | 854,023 | 186,712,728 |
| 2024-12-05 | 2.04 | 2.12 | 2.02 | 2.12 | +3.92% | 513,834 | 106,804,210 |
| 2024-12-04 | 2.1 | 2.12 | 2.02 | 2.04 | -3.32% | 422,451 | 87,312,821 |
| 2024-12-03 | 2.06 | 2.11 | 2.04 | 2.11 | +2.43% | 562,337 | 116,740,310 |
| 2024-12-02 | 1.97 | 2.07 | 1.97 | 2.06 | +4.04% | 593,197 | 120,940,672 |
| 2024-11-29 | 1.98 | 1.99 | 1.94 | 1.98 | 0% | 371,782 | 73,219,344 |
| 2024-11-28 | 1.93 | 2 | 1.93 | 1.98 | +2.06% | 441,373 | 86,930,996 |
| 2024-11-27 | 1.91 | 1.94 | 1.86 | 1.94 | +1.04% | 344,027 | 65,373,325 |
| 2024-11-26 | 1.92 | 1.95 | 1.91 | 1.92 | -0.52% | 298,717 | 57,601,155 |
| 2024-11-25 | 1.93 | 1.95 | 1.88 | 1.93 | 0% | 426,945 | 81,855,769 |
| 2024-11-22 | 1.99 | 2.03 | 1.93 | 1.93 | -3.5% | 530,358 | 105,400,284 |
| 2024-11-21 | 2.01 | 2.04 | 1.98 | 2 | -1.48% | 433,778 | 86,989,875 |
| 2024-11-20 | 2.01 | 2.03 | 1.98 | 2.03 | +0.5% | 537,456 | 108,203,326 |
| 2024-11-19 | 2.04 | 2.05 | 1.96 | 2.02 | -2.88% | 703,474 | 140,231,240 |
| 2024-11-18 | 1.96 | 2.12 | 1.96 | 2.08 | +7.77% | 1,278,431 | 262,502,483 |
| 2024-11-15 | 1.99 | 2.01 | 1.91 | 1.93 | -3.98% | 689,455 | 135,579,546 |
| 2024-11-14 | 2.11 | 2.13 | 2 | 2.01 | -2.9% | 604,196 | 124,139,692 |
| 2024-11-13 | 2.11 | 2.13 | 2.04 | 2.07 | -1.9% | 648,895 | 134,308,161 |
| 2024-11-12 | 2.15 | 2.18 | 2.09 | 2.11 | -2.76% | 757,845 | 161,497,152 |
| 2024-11-11 | 2.2 | 2.25 | 2.13 | 2.17 | -1.81% | 753,946 | 162,606,917 |
| 2024-11-08 | 2.4 | 2.42 | 2.18 | 2.21 | -5.56% | 1,421,468 | 321,317,639 |
| 2024-11-07 | 2.2 | 2.47 | 2.17 | 2.34 | +1.3% | 1,921,284 | 446,852,706 |
| 2024-11-06 | 2.15 | 2.44 | 2.05 | 2.31 | +4.05% | 2,517,851 | 555,411,800 |
| 2024-11-05 | 2.02 | 2.22 | 2.02 | 2.22 | +9.9% | 2,286,483 | 498,080,084 |
| 2024-11-04 | 2.23 | 2.24 | 2.02 | 2.02 | -9.82% | 1,784,550 | 368,254,536 |
| 2024-11-01 | 2.24 | 2.24 | 2.18 | 2.24 | +9.8% | 1,975,156 | 441,404,462 |
| 2024-10-31 | 1.84 | 2.04 | 1.81 | 2.04 | +10.27% | 1,201,296 | 239,220,752 |
| 2024-10-30 | 1.77 | 1.88 | 1.77 | 1.85 | +3.93% | 588,786 | 108,087,577 |
| 2024-10-29 | 1.85 | 1.85 | 1.77 | 1.78 | -3.26% | 362,051 | 65,262,687 |
| 2024-10-28 | 1.77 | 1.84 | 1.76 | 1.84 | +4.55% | 412,397 | 74,878,326 |
| 2024-10-25 | 1.74 | 1.79 | 1.74 | 1.76 | +1.15% | 390,285 | 68,971,147 |
| 2024-10-24 | 1.72 | 1.75 | 1.71 | 1.74 | +1.16% | 263,247 | 45,588,691 |
| 2024-10-23 | 1.68 | 1.77 | 1.67 | 1.72 | +2.38% | 435,241 | 74,814,518 |
| 2024-10-22 | 1.66 | 1.69 | 1.66 | 1.68 | +0.6% | 186,596 | 31,267,089 |
| 2024-10-21 | 1.7 | 1.7 | 1.66 | 1.67 | -0.6% | 205,272 | 34,347,805 |
| 2024-10-18 | 1.68 | 1.71 | 1.62 | 1.68 | +0.6% | 327,867 | 54,368,549 |
| 2024-10-17 | 1.75 | 1.76 | 1.67 | 1.67 | -4.02% | 346,187 | 58,782,696 |
| 2024-10-16 | 1.66 | 1.74 | 1.65 | 1.74 | +4.82% | 482,353 | 82,769,921 |
| 2024-10-15 | 1.7 | 1.72 | 1.66 | 1.66 | -3.49% | 319,135 | 53,855,373 |
| 2024-10-14 | 1.69 | 1.73 | 1.67 | 1.72 | +3.61% | 376,186 | 64,021,992 |
| 2024-10-11 | 1.65 | 1.69 | 1.63 | 1.66 | 0% | 335,762 | 55,807,550 |
| 2024-10-10 | 1.65 | 1.71 | 1.61 | 1.66 | -0.6% | 493,956 | 81,854,714 |
| 2024-10-09 | 1.84 | 1.84 | 1.67 | 1.67 | -10.22% | 663,101 | 113,889,059 |
| 2024-10-08 | 2.04 | 2.04 | 1.79 | 1.86 | +0.54% | 1,207,912 | 230,773,399 |
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：