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 |
| 2024-12-31 | 1.69 | 1.74 | 1.68 | 1.73 | +1.76% | 3,058,951 | 523,570,966 |
| 2024-12-30 | 1.66 | 1.71 | 1.63 | 1.7 | +1.19% | 2,226,726 | 369,882,438 |
| 2024-12-27 | 1.63 | 1.68 | 1.63 | 1.68 | +2.44% | 1,577,899 | 261,969,820 |
| 2024-12-26 | 1.64 | 1.65 | 1.63 | 1.64 | 0% | 609,847 | 99,956,541 |
| 2024-12-25 | 1.65 | 1.66 | 1.62 | 1.64 | -0.61% | 967,811 | 158,405,718 |
| 2024-12-24 | 1.63 | 1.66 | 1.63 | 1.65 | +1.23% | 1,005,145 | 165,599,470 |
| 2024-12-23 | 1.67 | 1.68 | 1.63 | 1.63 | -2.98% | 1,511,610 | 249,262,459 |
| 2024-12-20 | 1.68 | 1.7 | 1.67 | 1.68 | -0.59% | 1,218,066 | 204,589,539 |
| 2024-12-19 | 1.69 | 1.71 | 1.66 | 1.69 | -1.17% | 1,689,286 | 284,051,879 |
| 2024-12-18 | 1.68 | 1.73 | 1.67 | 1.71 | +2.4% | 1,925,920 | 328,845,695 |
| 2024-12-17 | 1.71 | 1.72 | 1.65 | 1.67 | -2.34% | 1,977,401 | 331,330,360 |
| 2024-12-16 | 1.7 | 1.73 | 1.68 | 1.71 | +0.59% | 2,170,313 | 370,492,122 |
| 2024-12-13 | 1.75 | 1.76 | 1.69 | 1.7 | -3.41% | 2,808,516 | 483,261,621 |
| 2024-12-12 | 1.78 | 1.79 | 1.74 | 1.76 | -1.68% | 2,526,573 | 445,455,114 |
| 2024-12-11 | 1.71 | 1.8 | 1.7 | 1.79 | +2.87% | 3,584,242 | 634,342,273 |
| 2024-12-10 | 1.78 | 1.81 | 1.73 | 1.74 | +0.58% | 3,890,974 | 686,079,316 |
| 2024-12-09 | 1.79 | 1.85 | 1.71 | 1.73 | -0.57% | 4,651,197 | 819,376,982 |
| 2024-12-06 | 1.66 | 1.75 | 1.66 | 1.74 | +4.82% | 3,516,114 | 602,054,328 |
| 2024-12-05 | 1.63 | 1.68 | 1.62 | 1.66 | +1.22% | 1,890,238 | 312,448,897 |
| 2024-12-04 | 1.64 | 1.66 | 1.62 | 1.64 | -0.61% | 1,340,535 | 219,788,694 |
| 2024-12-03 | 1.66 | 1.67 | 1.62 | 1.65 | -0.6% | 1,589,585 | 260,644,799 |
| 2024-12-02 | 1.58 | 1.67 | 1.57 | 1.66 | +5.06% | 2,602,789 | 426,708,822 |
| 2024-11-29 | 1.57 | 1.6 | 1.56 | 1.58 | 0% | 1,147,932 | 181,797,223 |
| 2024-11-28 | 1.57 | 1.61 | 1.56 | 1.58 | +0.64% | 1,512,989 | 239,926,346 |
| 2024-11-27 | 1.54 | 1.57 | 1.52 | 1.57 | +1.29% | 1,127,973 | 173,846,744 |
| 2024-11-26 | 1.54 | 1.57 | 1.53 | 1.55 | 0% | 1,166,680 | 181,148,645 |
| 2024-11-25 | 1.54 | 1.57 | 1.52 | 1.55 | 0% | 1,501,734 | 231,751,110 |
| 2024-11-22 | 1.6 | 1.61 | 1.55 | 1.55 | -3.13% | 1,424,499 | 224,476,053 |
| 2024-11-21 | 1.62 | 1.63 | 1.59 | 1.6 | -1.84% | 1,244,418 | 199,672,685 |
| 2024-11-20 | 1.6 | 1.64 | 1.59 | 1.63 | +1.24% | 1,630,857 | 263,222,212 |
| 2024-11-19 | 1.62 | 1.63 | 1.57 | 1.61 | -1.83% | 1,928,539 | 308,349,118 |
| 2024-11-18 | 1.59 | 1.67 | 1.59 | 1.64 | +3.8% | 2,795,004 | 458,571,117 |
| 2024-11-15 | 1.58 | 1.62 | 1.57 | 1.58 | 0% | 1,863,904 | 297,567,939 |
| 2024-11-14 | 1.62 | 1.63 | 1.57 | 1.58 | -3.07% | 1,634,668 | 261,047,405 |
| 2024-11-13 | 1.64 | 1.66 | 1.6 | 1.63 | -1.21% | 1,885,250 | 306,600,005 |
| 2024-11-12 | 1.7 | 1.71 | 1.63 | 1.65 | -3.51% | 2,894,309 | 481,230,624 |
| 2024-11-11 | 1.72 | 1.77 | 1.69 | 1.71 | -1.72% | 3,273,130 | 560,990,622 |
| 2024-11-08 | 1.76 | 1.82 | 1.72 | 1.74 | 0% | 4,508,392 | 795,974,414 |
| 2024-11-07 | 1.68 | 1.79 | 1.65 | 1.74 | +1.75% | 4,319,243 | 742,897,752 |
| 2024-11-06 | 1.66 | 1.79 | 1.62 | 1.71 | +3.01% | 5,210,723 | 882,656,261 |
| 2024-11-05 | 1.56 | 1.66 | 1.55 | 1.66 | +5.73% | 3,486,202 | 566,564,486 |
| 2024-11-04 | 1.58 | 1.59 | 1.54 | 1.57 | -0.63% | 1,498,537 | 233,331,039 |
| 2024-11-01 | 1.54 | 1.6 | 1.53 | 1.58 | +2.6% | 2,373,177 | 373,117,960 |
| 2024-10-31 | 1.49 | 1.54 | 1.49 | 1.54 | +2.67% | 1,801,046 | 274,574,853 |
| 2024-10-30 | 1.47 | 1.5 | 1.46 | 1.5 | +1.35% | 1,188,227 | 176,566,727 |
| 2024-10-29 | 1.51 | 1.52 | 1.46 | 1.48 | -1.99% | 1,301,028 | 193,130,498 |
| 2024-10-28 | 1.45 | 1.52 | 1.45 | 1.51 | +3.42% | 2,003,861 | 297,521,768 |
| 2024-10-25 | 1.45 | 1.46 | 1.44 | 1.46 | +0.69% | 633,456 | 91,993,364 |
| 2024-10-24 | 1.46 | 1.46 | 1.43 | 1.45 | -0.68% | 635,841 | 91,781,404 |
| 2024-10-23 | 1.45 | 1.47 | 1.44 | 1.46 | +0.69% | 911,148 | 132,915,760 |
| 2024-10-22 | 1.45 | 1.46 | 1.44 | 1.45 | 0% | 635,436 | 91,978,314 |
| 2024-10-21 | 1.46 | 1.47 | 1.44 | 1.45 | 0% | 847,702 | 123,123,544 |
| 2024-10-18 | 1.43 | 1.47 | 1.41 | 1.45 | +1.4% | 1,293,457 | 186,316,206 |
| 2024-10-17 | 1.46 | 1.47 | 1.43 | 1.43 | -1.38% | 861,822 | 124,649,148 |
| 2024-10-16 | 1.44 | 1.47 | 1.43 | 1.45 | -0.68% | 999,164 | 145,187,452 |
| 2024-10-15 | 1.44 | 1.51 | 1.43 | 1.46 | +2.1% | 1,768,973 | 259,176,458 |
| 2024-10-14 | 1.41 | 1.44 | 1.4 | 1.43 | +2.14% | 983,980 | 139,551,263 |
| 2024-10-11 | 1.44 | 1.45 | 1.39 | 1.4 | -2.78% | 859,070 | 121,781,538 |
| 2024-10-10 | 1.42 | 1.47 | 1.41 | 1.44 | +1.41% | 1,285,254 | 185,128,561 |
| 2024-10-09 | 1.51 | 1.52 | 1.42 | 1.42 | -7.79% | 2,032,726 | 297,020,898 |
| 2024-10-08 | 1.63 | 1.64 | 1.48 | 1.54 | +3.36% | 3,457,743 | 539,911,095 |
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：