股票概览
1.56
+1.3%
+0.02
1.54
开盘价
1.56
最高价
1.53
最低价
863,154
成交量
数据更新至: 2025-03-25
技术指标
1.54
MA5 (5日均线)
1.53
MA10 (10日均线)
1.52
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 | 1.54 | 1.56 | 1.53 | 1.56 | +1.3% | 863,154 | 133,409,053 |
| 2025-03-24 | 1.54 | 1.56 | 1.52 | 1.54 | 0% | 986,889 | 151,894,525 |
| 2025-03-21 | 1.52 | 1.57 | 1.52 | 1.54 | +0.65% | 1,606,306 | 248,648,309 |
| 2025-03-20 | 1.53 | 1.54 | 1.52 | 1.53 | 0% | 578,391 | 88,559,827 |
| 2025-03-19 | 1.55 | 1.55 | 1.52 | 1.53 | -1.29% | 869,389 | 133,224,495 |
| 2025-03-18 | 1.53 | 1.56 | 1.51 | 1.55 | +1.97% | 1,495,190 | 230,156,057 |
| 2025-03-17 | 1.53 | 1.55 | 1.52 | 1.52 | -0.65% | 823,762 | 126,385,030 |
| 2025-03-14 | 1.51 | 1.53 | 1.5 | 1.53 | +1.32% | 831,580 | 126,425,725 |
| 2025-03-13 | 1.5 | 1.52 | 1.49 | 1.51 | +0.67% | 919,490 | 138,473,689 |
| 2025-03-12 | 1.49 | 1.51 | 1.49 | 1.5 | +0.67% | 636,233 | 95,427,253 |
| 2025-03-11 | 1.48 | 1.5 | 1.47 | 1.49 | 0% | 817,964 | 121,273,426 |
| 2025-03-10 | 1.49 | 1.5 | 1.48 | 1.49 | -0.67% | 485,800 | 72,300,948 |
| 2025-03-07 | 1.51 | 1.51 | 1.49 | 1.5 | -0.66% | 532,235 | 79,912,366 |
| 2025-03-06 | 1.5 | 1.52 | 1.49 | 1.51 | +1.34% | 1,087,122 | 163,266,696 |
| 2025-03-05 | 1.52 | 1.52 | 1.48 | 1.49 | -1.32% | 793,763 | 118,695,790 |
| 2025-03-04 | 1.51 | 1.52 | 1.5 | 1.51 | 0% | 621,117 | 93,761,116 |
| 2025-03-03 | 1.53 | 1.54 | 1.5 | 1.51 | -1.31% | 1,070,637 | 163,113,720 |
| 2025-02-28 | 1.55 | 1.56 | 1.53 | 1.53 | -1.29% | 855,363 | 131,930,634 |
| 2025-02-27 | 1.55 | 1.57 | 1.54 | 1.55 | 0% | 831,174 | 129,145,855 |
| 2025-02-26 | 1.53 | 1.56 | 1.53 | 1.55 | +1.31% | 836,118 | 129,296,200 |
| 2025-02-25 | 1.55 | 1.56 | 1.53 | 1.53 | -1.92% | 806,734 | 124,605,739 |
| 2025-02-24 | 1.56 | 1.57 | 1.54 | 1.56 | 0% | 877,843 | 136,884,008 |
| 2025-02-21 | 1.56 | 1.57 | 1.55 | 1.56 | 0% | 694,446 | 108,217,090 |
| 2025-02-20 | 1.57 | 1.57 | 1.55 | 1.56 | -0.64% | 733,098 | 114,391,026 |
| 2025-02-19 | 1.56 | 1.58 | 1.56 | 1.57 | 0% | 580,232 | 90,968,991 |
| 2025-02-18 | 1.59 | 1.6 | 1.56 | 1.57 | -1.88% | 820,415 | 129,374,872 |
| 2025-02-17 | 1.58 | 1.6 | 1.57 | 1.6 | +1.27% | 943,624 | 149,706,940 |
| 2025-02-14 | 1.6 | 1.6 | 1.58 | 1.58 | -1.25% | 617,060 | 97,967,398 |
| 2025-02-13 | 1.6 | 1.61 | 1.59 | 1.6 | 0% | 1,005,448 | 160,672,970 |
| 2025-02-12 | 1.59 | 1.6 | 1.58 | 1.6 | +0.63% | 741,887 | 117,951,765 |
| 2025-02-11 | 1.62 | 1.62 | 1.58 | 1.59 | -1.24% | 737,054 | 117,660,545 |
| 2025-02-10 | 1.6 | 1.64 | 1.6 | 1.61 | +0.63% | 1,145,412 | 185,138,099 |
| 2025-02-07 | 1.58 | 1.62 | 1.57 | 1.6 | +1.27% | 1,399,417 | 223,564,988 |
| 2025-02-06 | 1.57 | 1.58 | 1.55 | 1.58 | +0.64% | 839,538 | 131,599,322 |
| 2025-02-05 | 1.58 | 1.59 | 1.56 | 1.57 | -0.63% | 820,708 | 129,183,621 |
| 2025-01-27 | 1.58 | 1.6 | 1.57 | 1.58 | +0.64% | 848,872 | 134,526,782 |
| 2025-01-24 | 1.58 | 1.6 | 1.57 | 1.57 | -0.63% | 828,373 | 131,027,383 |
| 2025-01-23 | 1.57 | 1.61 | 1.57 | 1.58 | +1.28% | 1,202,064 | 191,493,031 |
| 2025-01-22 | 1.58 | 1.58 | 1.55 | 1.56 | -1.27% | 570,226 | 89,204,356 |
| 2025-01-21 | 1.59 | 1.6 | 1.56 | 1.58 | -0.63% | 818,852 | 129,483,109 |
| 2025-01-20 | 1.59 | 1.61 | 1.58 | 1.59 | +0.63% | 699,936 | 111,394,784 |
| 2025-01-17 | 1.59 | 1.61 | 1.57 | 1.58 | -0.63% | 761,307 | 120,991,364 |
| 2025-01-16 | 1.59 | 1.63 | 1.58 | 1.59 | +0.63% | 879,604 | 141,266,903 |
| 2025-01-15 | 1.62 | 1.64 | 1.58 | 1.58 | -2.47% | 938,636 | 150,548,542 |
| 2025-01-14 | 1.55 | 1.63 | 1.54 | 1.62 | +4.52% | 1,302,352 | 208,178,722 |
| 2025-01-13 | 1.53 | 1.57 | 1.52 | 1.55 | +0.65% | 934,582 | 144,300,632 |
| 2025-01-10 | 1.58 | 1.6 | 1.54 | 1.54 | -3.14% | 805,600 | 126,269,443 |
| 2025-01-09 | 1.59 | 1.6 | 1.57 | 1.59 | -0.63% | 719,871 | 114,180,287 |
| 2025-01-08 | 1.62 | 1.63 | 1.56 | 1.6 | -1.23% | 1,121,257 | 178,560,536 |
| 2025-01-07 | 1.59 | 1.62 | 1.59 | 1.62 | +1.89% | 761,483 | 122,051,691 |
| 2025-01-06 | 1.61 | 1.62 | 1.58 | 1.59 | -1.24% | 1,090,923 | 174,155,215 |
| 2025-01-03 | 1.67 | 1.68 | 1.61 | 1.61 | -3.59% | 1,473,068 | 241,306,685 |
| 2025-01-02 | 1.73 | 1.74 | 1.65 | 1.67 | -3.47% | 1,708,978 | 289,462,265 |
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：