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 |
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：