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 |
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：