股票概览
1.65
+0.61%
+0.01
1.65
开盘价
1.66
最高价
1.63
最低价
251,209
成交量
数据更新至: 2025-03-25
技术指标
1.66
MA5 (5日均线)
1.67
MA10 (10日均线)
1.68
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 | 1.65 | 1.66 | 1.63 | 1.65 | +0.61% | 251,209 | 41,375,466 |
| 2025-03-24 | 1.67 | 1.67 | 1.63 | 1.64 | -1.8% | 474,061 | 78,043,067 |
| 2025-03-21 | 1.68 | 1.7 | 1.66 | 1.67 | -0.6% | 542,498 | 91,219,119 |
| 2025-03-20 | 1.67 | 1.7 | 1.67 | 1.68 | +0.6% | 416,587 | 70,161,117 |
| 2025-03-19 | 1.69 | 1.7 | 1.67 | 1.67 | -1.76% | 323,701 | 54,368,692 |
| 2025-03-18 | 1.71 | 1.71 | 1.68 | 1.7 | 0% | 442,134 | 74,793,179 |
| 2025-03-17 | 1.68 | 1.71 | 1.68 | 1.7 | +1.19% | 641,915 | 109,173,148 |
| 2025-03-14 | 1.65 | 1.68 | 1.64 | 1.68 | +1.82% | 467,169 | 77,833,803 |
| 2025-03-13 | 1.66 | 1.67 | 1.64 | 1.65 | -0.6% | 354,821 | 58,546,722 |
| 2025-03-12 | 1.67 | 1.68 | 1.65 | 1.66 | -0.6% | 363,043 | 60,301,580 |
| 2025-03-11 | 1.67 | 1.68 | 1.65 | 1.67 | -0.6% | 419,621 | 69,840,765 |
| 2025-03-10 | 1.69 | 1.71 | 1.67 | 1.68 | -0.59% | 453,126 | 76,538,505 |
| 2025-03-07 | 1.71 | 1.71 | 1.68 | 1.69 | -1.17% | 347,387 | 58,925,044 |
| 2025-03-06 | 1.68 | 1.72 | 1.67 | 1.71 | +1.79% | 615,513 | 104,368,839 |
| 2025-03-05 | 1.69 | 1.69 | 1.66 | 1.68 | -0.59% | 374,803 | 62,671,140 |
| 2025-03-04 | 1.68 | 1.69 | 1.66 | 1.69 | 0% | 411,658 | 69,065,478 |
| 2025-03-03 | 1.69 | 1.71 | 1.68 | 1.69 | 0% | 535,196 | 90,597,977 |
| 2025-02-28 | 1.7 | 1.72 | 1.68 | 1.69 | -1.17% | 527,835 | 89,660,571 |
| 2025-02-27 | 1.73 | 1.75 | 1.69 | 1.71 | -1.16% | 554,799 | 95,436,523 |
| 2025-02-26 | 1.68 | 1.73 | 1.68 | 1.73 | +2.37% | 582,173 | 99,768,105 |
| 2025-02-25 | 1.71 | 1.72 | 1.68 | 1.69 | -1.17% | 494,415 | 84,050,786 |
| 2025-02-24 | 1.69 | 1.74 | 1.69 | 1.71 | +1.18% | 567,435 | 97,635,699 |
| 2025-02-21 | 1.69 | 1.71 | 1.68 | 1.69 | -0.59% | 373,396 | 63,165,589 |
| 2025-02-20 | 1.7 | 1.71 | 1.68 | 1.7 | 0% | 334,294 | 56,609,167 |
| 2025-02-19 | 1.7 | 1.71 | 1.69 | 1.7 | +0.59% | 353,509 | 60,027,783 |
| 2025-02-18 | 1.72 | 1.73 | 1.68 | 1.69 | -2.31% | 526,911 | 89,969,653 |
| 2025-02-17 | 1.72 | 1.75 | 1.7 | 1.73 | +1.17% | 549,742 | 94,866,471 |
| 2025-02-14 | 1.74 | 1.75 | 1.71 | 1.71 | -2.29% | 486,097 | 83,765,599 |
| 2025-02-13 | 1.73 | 1.77 | 1.72 | 1.75 | +1.16% | 775,860 | 135,544,079 |
| 2025-02-12 | 1.71 | 1.73 | 1.68 | 1.73 | +1.17% | 538,196 | 91,650,783 |
| 2025-02-11 | 1.74 | 1.75 | 1.69 | 1.71 | -1.72% | 492,824 | 84,106,768 |
| 2025-02-10 | 1.71 | 1.76 | 1.71 | 1.74 | +1.75% | 692,886 | 120,152,717 |
| 2025-02-07 | 1.66 | 1.73 | 1.65 | 1.71 | +3.01% | 772,994 | 131,212,818 |
| 2025-02-06 | 1.66 | 1.67 | 1.63 | 1.66 | -0.6% | 546,442 | 90,249,331 |
| 2025-02-05 | 1.68 | 1.69 | 1.66 | 1.67 | 0% | 488,641 | 81,781,482 |
| 2025-01-27 | 1.67 | 1.74 | 1.66 | 1.67 | +0.6% | 670,345 | 113,830,229 |
| 2025-01-24 | 1.68 | 1.69 | 1.63 | 1.66 | -2.35% | 718,497 | 119,160,975 |
| 2025-01-23 | 1.7 | 1.74 | 1.69 | 1.7 | +0.59% | 575,383 | 98,894,320 |
| 2025-01-22 | 1.7 | 1.71 | 1.67 | 1.69 | -1.17% | 439,276 | 74,240,685 |
| 2025-01-21 | 1.71 | 1.75 | 1.7 | 1.71 | -0.58% | 547,214 | 94,391,415 |
| 2025-01-20 | 1.72 | 1.74 | 1.69 | 1.72 | 0% | 449,066 | 77,238,472 |
| 2025-01-17 | 1.73 | 1.74 | 1.7 | 1.72 | -1.15% | 395,319 | 67,933,692 |
| 2025-01-16 | 1.72 | 1.78 | 1.71 | 1.74 | +1.75% | 668,688 | 117,046,764 |
| 2025-01-15 | 1.73 | 1.73 | 1.69 | 1.71 | -0.58% | 433,311 | 73,961,528 |
| 2025-01-14 | 1.67 | 1.73 | 1.67 | 1.72 | +2.38% | 521,632 | 88,748,281 |
| 2025-01-13 | 1.63 | 1.69 | 1.61 | 1.68 | +2.44% | 582,058 | 96,547,053 |
| 2025-01-10 | 1.7 | 1.71 | 1.64 | 1.64 | -3.53% | 454,297 | 75,847,024 |
| 2025-01-09 | 1.69 | 1.71 | 1.67 | 1.7 | 0% | 462,761 | 78,309,474 |
| 2025-01-08 | 1.7 | 1.71 | 1.65 | 1.7 | 0% | 521,622 | 87,750,951 |
| 2025-01-07 | 1.68 | 1.71 | 1.66 | 1.7 | +1.19% | 448,524 | 75,711,084 |
| 2025-01-06 | 1.67 | 1.7 | 1.65 | 1.68 | -0.59% | 520,919 | 87,483,591 |
| 2025-01-03 | 1.74 | 1.74 | 1.67 | 1.69 | -2.87% | 704,957 | 120,546,510 |
| 2025-01-02 | 1.78 | 1.81 | 1.72 | 1.74 | -2.25% | 647,053 | 114,537,770 |
| 2024-12-31 | 1.82 | 1.85 | 1.78 | 1.78 | -2.2% | 552,510 | 99,969,681 |
| 2024-12-30 | 1.84 | 1.84 | 1.78 | 1.82 | -1.09% | 717,924 | 129,563,406 |
| 2024-12-27 | 1.82 | 1.86 | 1.81 | 1.84 | +1.1% | 569,138 | 104,882,313 |
| 2024-12-26 | 1.84 | 1.85 | 1.81 | 1.82 | -1.09% | 491,107 | 89,772,472 |
| 2024-12-25 | 1.88 | 1.89 | 1.82 | 1.84 | -2.13% | 619,427 | 113,852,902 |
| 2024-12-24 | 1.88 | 1.9 | 1.87 | 1.88 | +0.53% | 554,563 | 104,397,108 |
| 2024-12-23 | 1.91 | 1.92 | 1.87 | 1.87 | -2.09% | 704,909 | 132,902,901 |
| 2024-12-20 | 1.93 | 1.94 | 1.9 | 1.91 | -1.04% | 658,784 | 126,435,428 |
| 2024-12-19 | 1.94 | 1.96 | 1.91 | 1.93 | -1.03% | 644,109 | 124,193,390 |
| 2024-12-18 | 1.97 | 1.99 | 1.94 | 1.95 | -0.51% | 836,350 | 164,502,736 |
| 2024-12-17 | 2.02 | 2.03 | 1.95 | 1.96 | -3.45% | 942,526 | 186,070,283 |
| 2024-12-16 | 2.05 | 2.07 | 2.02 | 2.03 | -0.98% | 1,002,820 | 205,149,461 |
| 2024-12-13 | 2.13 | 2.14 | 2.05 | 2.05 | -3.76% | 1,510,736 | 313,658,401 |
| 2024-12-12 | 2.15 | 2.17 | 2.1 | 2.13 | -0.93% | 1,288,145 | 274,381,585 |
| 2024-12-11 | 2.07 | 2.17 | 2.05 | 2.15 | +3.37% | 1,572,261 | 336,357,759 |
| 2024-12-10 | 2.11 | 2.16 | 2.07 | 2.08 | +0.48% | 1,364,821 | 288,173,153 |
| 2024-12-09 | 2.11 | 2.2 | 2.04 | 2.07 | +0.49% | 1,735,366 | 364,426,557 |
| 2024-12-06 | 1.99 | 2.07 | 1.98 | 2.06 | +3.52% | 1,194,422 | 243,640,494 |
| 2024-12-05 | 1.93 | 1.99 | 1.91 | 1.99 | +3.11% | 766,112 | 150,318,135 |
| 2024-12-04 | 1.96 | 1.97 | 1.92 | 1.93 | -2.03% | 586,034 | 113,985,998 |
| 2024-12-03 | 1.97 | 1.98 | 1.93 | 1.97 | 0% | 673,867 | 131,646,078 |
| 2024-12-02 | 1.88 | 1.98 | 1.87 | 1.97 | +4.79% | 1,107,042 | 215,230,372 |
| 2024-11-29 | 1.9 | 1.91 | 1.86 | 1.88 | -0.53% | 612,470 | 115,391,543 |
| 2024-11-28 | 1.88 | 1.93 | 1.87 | 1.89 | +0.53% | 644,465 | 122,744,806 |
| 2024-11-27 | 1.86 | 1.88 | 1.81 | 1.88 | +1.08% | 546,531 | 100,790,094 |
| 2024-11-26 | 1.86 | 1.89 | 1.84 | 1.86 | -0.53% | 399,180 | 74,519,545 |
| 2024-11-25 | 1.85 | 1.87 | 1.83 | 1.87 | +0.54% | 584,892 | 108,136,394 |
| 2024-11-22 | 1.91 | 1.94 | 1.86 | 1.86 | -2.62% | 654,279 | 124,617,829 |
| 2024-11-21 | 1.94 | 1.96 | 1.9 | 1.91 | -1.55% | 504,138 | 96,637,309 |
| 2024-11-20 | 1.92 | 1.95 | 1.9 | 1.94 | +0.52% | 569,450 | 109,770,790 |
| 2024-11-19 | 1.96 | 1.96 | 1.87 | 1.93 | -2.03% | 943,361 | 180,343,746 |
| 2024-11-18 | 1.91 | 2.03 | 1.91 | 1.97 | +4.79% | 1,297,916 | 258,049,189 |
| 2024-11-15 | 1.92 | 1.93 | 1.88 | 1.88 | -2.08% | 565,424 | 107,650,078 |
| 2024-11-14 | 1.98 | 1.99 | 1.91 | 1.92 | -2.54% | 735,749 | 142,563,881 |
| 2024-11-13 | 2 | 2.03 | 1.95 | 1.97 | -1.5% | 755,286 | 149,442,636 |
| 2024-11-12 | 2.05 | 2.06 | 1.98 | 2 | -2.44% | 1,056,499 | 213,883,252 |
| 2024-11-11 | 2.05 | 2.1 | 2.03 | 2.05 | -0.49% | 1,001,705 | 206,410,077 |
| 2024-11-08 | 2.15 | 2.18 | 2.04 | 2.06 | -4.19% | 1,514,038 | 316,531,084 |
| 2024-11-07 | 2.04 | 2.15 | 2.02 | 2.15 | +4.37% | 1,537,431 | 322,878,092 |
| 2024-11-06 | 2.04 | 2.08 | 1.96 | 2.06 | +0.98% | 1,681,645 | 340,487,646 |
| 2024-11-05 | 1.92 | 2.09 | 1.9 | 2.04 | +4.62% | 1,776,922 | 357,036,147 |
| 2024-11-04 | 1.85 | 1.97 | 1.79 | 1.95 | +5.41% | 1,785,714 | 339,231,708 |
| 2024-11-01 | 1.86 | 1.89 | 1.8 | 1.85 | 0% | 973,624 | 179,937,124 |
| 2024-10-31 | 1.79 | 1.87 | 1.78 | 1.85 | +3.35% | 1,107,589 | 203,723,660 |
| 2024-10-30 | 1.74 | 1.81 | 1.73 | 1.79 | +2.87% | 780,283 | 139,030,752 |
| 2024-10-29 | 1.8 | 1.83 | 1.73 | 1.74 | -3.33% | 753,706 | 133,383,352 |
| 2024-10-28 | 1.72 | 1.81 | 1.71 | 1.8 | +4.05% | 965,515 | 171,923,317 |
| 2024-10-25 | 1.69 | 1.74 | 1.68 | 1.73 | +1.76% | 633,560 | 108,986,021 |
| 2024-10-24 | 1.7 | 1.71 | 1.68 | 1.7 | 0% | 421,697 | 71,357,081 |
| 2024-10-23 | 1.69 | 1.73 | 1.68 | 1.7 | +1.19% | 670,239 | 114,778,235 |
| 2024-10-22 | 1.66 | 1.69 | 1.66 | 1.68 | +0.6% | 518,928 | 86,831,194 |
| 2024-10-21 | 1.69 | 1.7 | 1.66 | 1.67 | -0.6% | 563,768 | 94,277,832 |
| 2024-10-18 | 1.66 | 1.71 | 1.63 | 1.68 | +1.2% | 755,063 | 125,801,896 |
| 2024-10-17 | 1.75 | 1.76 | 1.65 | 1.66 | -4.05% | 828,179 | 140,297,516 |
| 2024-10-16 | 1.67 | 1.76 | 1.67 | 1.73 | +2.98% | 807,321 | 139,764,667 |
| 2024-10-15 | 1.72 | 1.74 | 1.68 | 1.68 | -2.89% | 548,675 | 93,482,587 |
| 2024-10-14 | 1.69 | 1.75 | 1.69 | 1.73 | +3.59% | 707,261 | 121,674,338 |
| 2024-10-11 | 1.71 | 1.73 | 1.66 | 1.67 | -3.47% | 610,574 | 103,447,192 |
| 2024-10-10 | 1.7 | 1.76 | 1.67 | 1.73 | +1.76% | 812,727 | 139,905,774 |
| 2024-10-09 | 1.85 | 1.85 | 1.69 | 1.7 | -9.09% | 1,443,819 | 252,334,570 |
| 2024-10-08 | 2.04 | 2.04 | 1.81 | 1.87 | +1.08% | 2,640,766 | 506,273,455 |
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：