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 |
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：