股票概览
1.91
-1.04%
-0.02
1.92
开盘价
1.93
最高价
1.88
最低价
536,619
成交量
数据更新至: 2025-03-25
技术指标
1.97
MA5 (5日均线)
2.05
MA10 (10日均线)
2.04
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 | 1.92 | 1.93 | 1.88 | 1.91 | -1.04% | 536,619 | 101,861,537 |
| 2025-03-24 | 1.97 | 1.98 | 1.88 | 1.93 | -2.53% | 1,299,201 | 249,985,904 |
| 2025-03-21 | 2 | 2.02 | 1.96 | 1.98 | -1.49% | 1,086,762 | 216,309,145 |
| 2025-03-20 | 2.04 | 2.06 | 2.01 | 2.01 | -1.47% | 1,084,675 | 220,456,501 |
| 2025-03-19 | 2.08 | 2.09 | 2.03 | 2.04 | -2.86% | 1,468,598 | 301,957,461 |
| 2025-03-18 | 2.09 | 2.17 | 2.07 | 2.1 | +0.48% | 1,812,649 | 383,287,748 |
| 2025-03-17 | 2.12 | 2.16 | 2.09 | 2.09 | -1.42% | 1,692,500 | 358,781,985 |
| 2025-03-14 | 2.12 | 2.14 | 2.07 | 2.12 | +0.95% | 2,155,860 | 452,650,272 |
| 2025-03-13 | 2.16 | 2.17 | 2.08 | 2.1 | -6.25% | 3,750,129 | 794,815,363 |
| 2025-03-12 | 2.08 | 2.24 | 2.07 | 2.24 | +9.8% | 2,590,620 | 573,477,250 |
| 2025-03-11 | 1.95 | 2.04 | 1.93 | 2.04 | +3.55% | 1,582,209 | 315,326,356 |
| 2025-03-10 | 2 | 2 | 1.95 | 1.97 | -1.5% | 855,389 | 168,722,340 |
| 2025-03-07 | 2.02 | 2.07 | 1.98 | 2 | -1.48% | 1,491,981 | 302,465,190 |
| 2025-03-06 | 1.98 | 2.04 | 1.98 | 2.03 | +2.53% | 1,395,933 | 282,234,611 |
| 2025-03-05 | 1.97 | 1.98 | 1.91 | 1.98 | +1.02% | 1,179,756 | 229,628,011 |
| 2025-03-04 | 1.95 | 1.98 | 1.94 | 1.96 | -0.51% | 960,890 | 188,293,094 |
| 2025-03-03 | 2 | 2.02 | 1.95 | 1.97 | -1.5% | 1,189,925 | 236,037,694 |
| 2025-02-28 | 2.07 | 2.09 | 2 | 2 | -4.31% | 1,558,390 | 318,530,600 |
| 2025-02-27 | 2.16 | 2.18 | 2.06 | 2.09 | -3.69% | 1,998,184 | 421,998,518 |
| 2025-02-26 | 2.09 | 2.25 | 2.09 | 2.17 | +4.33% | 2,955,156 | 635,124,049 |
| 2025-02-25 | 2.07 | 2.14 | 2.03 | 2.08 | -1.42% | 1,806,217 | 379,468,169 |
| 2025-02-24 | 2.06 | 2.17 | 2.06 | 2.11 | +2.93% | 2,452,713 | 519,158,446 |
| 2025-02-21 | 2.01 | 2.09 | 2 | 2.05 | +3.02% | 2,144,370 | 438,190,389 |
| 2025-02-20 | 2 | 2.02 | 1.97 | 1.99 | -1% | 1,252,447 | 249,082,392 |
| 2025-02-19 | 2.01 | 2.02 | 1.97 | 2.01 | +1.01% | 1,793,277 | 358,940,479 |
| 2025-02-18 | 2.19 | 2.2 | 1.98 | 1.99 | -9.13% | 3,487,613 | 720,680,578 |
| 2025-02-17 | 2.2 | 2.26 | 2.16 | 2.19 | +1.39% | 2,696,099 | 594,760,293 |
| 2025-02-14 | 2.22 | 2.25 | 2.15 | 2.16 | -1.82% | 2,580,629 | 565,483,728 |
| 2025-02-13 | 2.18 | 2.28 | 2.12 | 2.2 | +1.38% | 3,445,073 | 755,366,898 |
| 2025-02-12 | 2.2 | 2.22 | 2.14 | 2.17 | -3.13% | 3,413,366 | 742,738,492 |
| 2025-02-11 | 2.2 | 2.35 | 2.11 | 2.24 | +3.7% | 5,976,608 | 1,320,473,283 |
| 2025-02-10 | 2.16 | 2.16 | 2.07 | 2.16 | +10.2% | 2,072,530 | 443,054,036 |
| 2025-02-07 | 1.79 | 1.96 | 1.78 | 1.96 | +10.11% | 1,699,467 | 324,982,790 |
| 2025-02-06 | 1.73 | 1.78 | 1.71 | 1.78 | +2.3% | 1,358,354 | 237,696,652 |
| 2025-02-05 | 1.72 | 1.76 | 1.7 | 1.74 | +2.96% | 1,154,585 | 200,074,516 |
| 2025-01-27 | 1.74 | 1.76 | 1.69 | 1.69 | -1.74% | 830,694 | 142,801,618 |
| 2025-01-24 | 1.71 | 1.73 | 1.67 | 1.72 | +0.58% | 1,033,851 | 176,212,088 |
| 2025-01-23 | 1.74 | 1.78 | 1.71 | 1.71 | -0.58% | 1,033,967 | 180,355,770 |
| 2025-01-22 | 1.76 | 1.76 | 1.71 | 1.72 | -2.27% | 880,949 | 151,977,634 |
| 2025-01-21 | 1.81 | 1.82 | 1.75 | 1.76 | -1.68% | 914,354 | 161,830,372 |
| 2025-01-20 | 1.78 | 1.84 | 1.76 | 1.79 | +1.13% | 1,165,358 | 209,981,263 |
| 2025-01-17 | 1.79 | 1.8 | 1.75 | 1.77 | -2.21% | 1,060,786 | 187,593,264 |
| 2025-01-16 | 1.8 | 1.89 | 1.79 | 1.81 | +1.12% | 1,764,684 | 323,894,104 |
| 2025-01-15 | 1.78 | 1.83 | 1.76 | 1.79 | 0% | 1,843,416 | 331,112,576 |
| 2025-01-14 | 1.69 | 1.8 | 1.68 | 1.79 | +7.19% | 1,865,206 | 326,016,568 |
| 2025-01-13 | 1.63 | 1.68 | 1.6 | 1.67 | -0.6% | 1,105,105 | 181,561,338 |
| 2025-01-10 | 1.76 | 1.78 | 1.67 | 1.68 | -5.08% | 1,472,830 | 253,434,188 |
| 2025-01-09 | 1.75 | 1.79 | 1.74 | 1.77 | 0% | 1,225,082 | 216,898,095 |
| 2025-01-08 | 1.75 | 1.8 | 1.72 | 1.77 | 0% | 1,454,969 | 255,108,604 |
| 2025-01-07 | 1.71 | 1.78 | 1.69 | 1.77 | +4.12% | 1,435,435 | 247,924,657 |
| 2025-01-06 | 1.77 | 1.77 | 1.68 | 1.7 | -5.56% | 1,775,642 | 304,383,698 |
| 2025-01-03 | 1.93 | 1.94 | 1.78 | 1.8 | -7.22% | 2,384,931 | 438,330,534 |
| 2025-01-02 | 1.87 | 2 | 1.85 | 1.94 | +3.74% | 2,695,025 | 520,605,342 |
| 2024-12-31 | 1.86 | 1.95 | 1.85 | 1.87 | 0% | 2,187,984 | 415,574,976 |
| 2024-12-30 | 1.94 | 1.95 | 1.83 | 1.87 | -4.1% | 1,766,987 | 330,524,336 |
| 2024-12-27 | 1.86 | 1.99 | 1.84 | 1.95 | +4.28% | 2,277,517 | 442,745,480 |
| 2024-12-26 | 1.85 | 1.9 | 1.84 | 1.87 | +0.54% | 1,382,232 | 259,186,993 |
| 2024-12-25 | 1.91 | 1.91 | 1.8 | 1.86 | -3.63% | 2,092,523 | 386,364,903 |
| 2024-12-24 | 1.91 | 1.97 | 1.87 | 1.93 | -0.52% | 2,151,360 | 410,417,906 |
| 2024-12-23 | 2.15 | 2.15 | 1.94 | 1.94 | -10.19% | 3,045,332 | 610,703,785 |
| 2024-12-20 | 2.19 | 2.25 | 2.14 | 2.16 | -2.26% | 2,381,870 | 521,012,270 |
| 2024-12-19 | 2.25 | 2.27 | 2.15 | 2.21 | -4.33% | 2,659,948 | 587,652,092 |
| 2024-12-18 | 2.23 | 2.43 | 2.2 | 2.31 | -1.28% | 3,046,978 | 699,338,085 |
| 2024-12-17 | 2.53 | 2.54 | 2.34 | 2.34 | -10% | 3,534,094 | 843,825,333 |
| 2024-12-16 | 2.56 | 2.71 | 2.48 | 2.6 | +1.56% | 4,430,671 | 1,141,593,294 |
| 2024-12-13 | 2.48 | 2.77 | 2.46 | 2.56 | +0.79% | 5,528,291 | 1,436,730,320 |
| 2024-12-12 | 2.58 | 2.68 | 2.45 | 2.54 | -1.17% | 6,557,666 | 1,669,480,237 |
| 2024-12-11 | 2.31 | 2.57 | 2.27 | 2.57 | +9.83% | 6,457,221 | 1,617,856,936 |
| 2024-12-10 | 2.4 | 2.5 | 2.26 | 2.34 | -0.43% | 5,171,727 | 1,226,270,104 |
| 2024-12-09 | 2.51 | 2.55 | 2.23 | 2.35 | +1.29% | 7,414,983 | 1,755,988,182 |
| 2024-12-06 | 2.14 | 2.32 | 2.08 | 2.32 | +9.95% | 3,627,923 | 809,611,946 |
| 2024-12-05 | 1.99 | 2.13 | 1.96 | 2.11 | +5.5% | 4,185,466 | 864,381,345 |
| 2024-12-04 | 2.03 | 2.18 | 1.99 | 2 | -3.38% | 3,833,656 | 792,545,856 |
| 2024-12-03 | 2.15 | 2.23 | 2 | 2.07 | +1.47% | 6,193,604 | 1,290,839,206 |
| 2024-12-02 | 1.87 | 2.04 | 1.87 | 2.04 | +10.27% | 4,578,065 | 919,290,958 |
| 2024-11-29 | 1.85 | 1.89 | 1.78 | 1.85 | +1.09% | 1,932,416 | 354,598,801 |
| 2024-11-28 | 1.78 | 1.9 | 1.78 | 1.83 | +1.67% | 2,625,211 | 484,681,489 |
| 2024-11-27 | 1.72 | 1.82 | 1.66 | 1.8 | +2.86% | 2,486,486 | 433,123,817 |
| 2024-11-26 | 1.74 | 1.86 | 1.72 | 1.75 | 0% | 2,271,337 | 405,610,145 |
| 2024-11-25 | 1.8 | 1.81 | 1.68 | 1.75 | -5.41% | 3,152,436 | 545,071,482 |
| 2024-11-22 | 1.78 | 1.96 | 1.75 | 1.85 | +3.93% | 4,815,579 | 922,074,214 |
| 2024-11-21 | 1.79 | 1.81 | 1.76 | 1.78 | -1.66% | 1,196,153 | 212,669,678 |
| 2024-11-20 | 1.75 | 1.82 | 1.71 | 1.81 | +4.02% | 1,796,679 | 318,856,642 |
| 2024-11-19 | 1.75 | 1.75 | 1.65 | 1.74 | -1.14% | 1,897,899 | 322,138,550 |
| 2024-11-18 | 1.77 | 1.83 | 1.71 | 1.76 | +1.15% | 1,854,519 | 327,267,286 |
| 2024-11-15 | 1.79 | 1.85 | 1.74 | 1.74 | -3.87% | 1,572,556 | 282,536,670 |
| 2024-11-14 | 1.89 | 1.9 | 1.8 | 1.81 | -4.74% | 1,465,100 | 270,618,468 |
| 2024-11-13 | 1.91 | 1.93 | 1.86 | 1.9 | -1.04% | 1,405,108 | 265,371,402 |
| 2024-11-12 | 1.99 | 2.01 | 1.9 | 1.92 | -4.95% | 2,222,297 | 432,325,264 |
| 2024-11-11 | 2.03 | 2.08 | 1.98 | 2.02 | -0.98% | 2,356,452 | 476,111,320 |
| 2024-11-08 | 2.03 | 2.16 | 1.95 | 2.04 | +3.55% | 3,766,528 | 772,326,836 |
| 2024-11-07 | 1.87 | 2.01 | 1.84 | 1.97 | +4.23% | 2,730,796 | 528,305,308 |
| 2024-11-06 | 1.86 | 1.92 | 1.81 | 1.89 | +1.61% | 2,610,452 | 489,992,899 |
| 2024-11-05 | 1.76 | 1.88 | 1.75 | 1.86 | +5.08% | 2,167,955 | 397,933,739 |
| 2024-11-04 | 1.75 | 1.81 | 1.73 | 1.77 | -2.75% | 2,435,139 | 431,900,936 |
| 2024-11-01 | 2.04 | 2.09 | 1.82 | 1.82 | -9.9% | 3,206,215 | 607,213,310 |
| 2024-10-31 | 1.95 | 2.09 | 1.92 | 2.02 | +3.59% | 2,811,272 | 567,578,262 |
| 2024-10-30 | 1.87 | 2.01 | 1.87 | 1.95 | +1.04% | 2,897,226 | 560,167,518 |
| 2024-10-29 | 2.06 | 2.13 | 1.93 | 1.93 | -1.53% | 4,649,824 | 935,681,840 |
| 2024-10-28 | 1.77 | 1.96 | 1.76 | 1.96 | +10.11% | 2,733,559 | 519,013,263 |
| 2024-10-25 | 1.75 | 1.83 | 1.72 | 1.78 | -1.66% | 3,501,004 | 618,082,609 |
| 2024-10-24 | 1.64 | 1.82 | 1.62 | 1.81 | +9.7% | 3,883,105 | 685,869,993 |
| 2024-10-23 | 1.69 | 1.7 | 1.63 | 1.65 | -2.94% | 2,109,462 | 350,090,445 |
| 2024-10-22 | 1.66 | 1.77 | 1.64 | 1.7 | +1.19% | 3,116,953 | 531,451,813 |
| 2024-10-21 | 1.55 | 1.72 | 1.53 | 1.68 | +7.69% | 3,691,741 | 616,071,842 |
| 2024-10-18 | 1.46 | 1.57 | 1.44 | 1.56 | +4% | 3,209,828 | 484,182,736 |
| 2024-10-17 | 1.46 | 1.57 | 1.46 | 1.5 | +4.9% | 4,056,679 | 622,910,701 |
| 2024-10-16 | 1.38 | 1.47 | 1.37 | 1.43 | +1.42% | 1,980,414 | 281,610,248 |
| 2024-10-15 | 1.42 | 1.5 | 1.39 | 1.41 | -0.7% | 2,652,540 | 380,273,307 |
| 2024-10-14 | 1.31 | 1.42 | 1.3 | 1.42 | +10.08% | 2,128,638 | 291,529,141 |
| 2024-10-11 | 1.37 | 1.38 | 1.26 | 1.29 | -6.52% | 1,714,734 | 226,728,642 |
| 2024-10-10 | 1.37 | 1.42 | 1.33 | 1.38 | -1.43% | 1,761,170 | 242,772,556 |
| 2024-10-09 | 1.5 | 1.5 | 1.4 | 1.4 | -9.68% | 2,111,023 | 302,544,694 |
| 2024-10-08 | 1.63 | 1.64 | 1.43 | 1.55 | +4.03% | 3,708,177 | 576,260,568 |
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：