股票概览
1.88
+2.17%
+0.04
1.84
开盘价
1.88
最高价
1.84
最低价
631,551
成交量
数据更新至: 2025-03-25
技术指标
1.87
MA5 (5日均线)
1.86
MA10 (10日均线)
1.86
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 | 1.84 | 1.88 | 1.84 | 1.88 | +2.17% | 631,551 | 117,637,971 |
| 2025-03-24 | 1.86 | 1.87 | 1.83 | 1.84 | -1.6% | 811,276 | 149,924,658 |
| 2025-03-21 | 1.88 | 1.91 | 1.86 | 1.87 | -0.53% | 1,019,180 | 192,220,503 |
| 2025-03-20 | 1.86 | 1.89 | 1.86 | 1.88 | +0.53% | 615,705 | 115,605,746 |
| 2025-03-19 | 1.87 | 1.88 | 1.86 | 1.87 | 0% | 386,396 | 72,168,450 |
| 2025-03-18 | 1.89 | 1.89 | 1.86 | 1.87 | -0.53% | 579,400 | 108,630,816 |
| 2025-03-17 | 1.87 | 1.9 | 1.86 | 1.88 | +1.08% | 906,204 | 171,099,979 |
| 2025-03-14 | 1.84 | 1.87 | 1.83 | 1.86 | +1.09% | 843,503 | 156,591,634 |
| 2025-03-13 | 1.85 | 1.85 | 1.83 | 1.84 | -0.54% | 591,441 | 108,790,331 |
| 2025-03-12 | 1.86 | 1.87 | 1.84 | 1.85 | -0.54% | 552,941 | 102,303,927 |
| 2025-03-11 | 1.84 | 1.86 | 1.83 | 1.86 | +0.54% | 582,416 | 107,638,217 |
| 2025-03-10 | 1.84 | 1.86 | 1.83 | 1.85 | +1.09% | 766,260 | 141,316,860 |
| 2025-03-07 | 1.84 | 1.85 | 1.83 | 1.83 | -0.54% | 526,096 | 96,702,310 |
| 2025-03-06 | 1.84 | 1.85 | 1.83 | 1.84 | +0.55% | 549,346 | 101,169,308 |
| 2025-03-05 | 1.86 | 1.87 | 1.82 | 1.83 | -2.14% | 938,310 | 172,305,549 |
| 2025-03-04 | 1.86 | 1.87 | 1.85 | 1.87 | 0% | 472,584 | 87,955,335 |
| 2025-03-03 | 1.87 | 1.89 | 1.86 | 1.87 | 0% | 539,447 | 101,170,618 |
| 2025-02-28 | 1.89 | 1.9 | 1.86 | 1.87 | -1.58% | 797,373 | 149,961,173 |
| 2025-02-27 | 1.91 | 1.93 | 1.89 | 1.9 | -0.52% | 730,047 | 138,894,882 |
| 2025-02-26 | 1.9 | 1.92 | 1.89 | 1.91 | +0.53% | 700,764 | 133,709,068 |
| 2025-02-25 | 1.91 | 1.92 | 1.89 | 1.9 | -0.52% | 752,787 | 143,065,782 |
| 2025-02-24 | 1.89 | 1.95 | 1.89 | 1.91 | +1.06% | 1,146,479 | 220,051,314 |
| 2025-02-21 | 1.89 | 1.9 | 1.87 | 1.89 | 0% | 682,170 | 128,626,598 |
| 2025-02-20 | 1.89 | 1.9 | 1.87 | 1.89 | 0% | 677,918 | 127,682,076 |
| 2025-02-19 | 1.9 | 1.91 | 1.88 | 1.89 | -0.53% | 808,093 | 152,763,639 |
| 2025-02-18 | 1.94 | 1.94 | 1.89 | 1.9 | -2.06% | 825,236 | 158,252,637 |
| 2025-02-17 | 1.94 | 1.95 | 1.91 | 1.94 | +0.52% | 821,767 | 158,782,757 |
| 2025-02-14 | 1.94 | 1.95 | 1.92 | 1.93 | -0.52% | 651,168 | 125,831,627 |
| 2025-02-13 | 1.95 | 1.96 | 1.93 | 1.94 | -0.51% | 700,336 | 136,457,776 |
| 2025-02-12 | 1.93 | 1.96 | 1.93 | 1.95 | +0.52% | 677,218 | 131,542,935 |
| 2025-02-11 | 1.96 | 1.97 | 1.93 | 1.94 | -1.02% | 600,704 | 116,546,130 |
| 2025-02-10 | 1.96 | 1.99 | 1.94 | 1.96 | 0% | 828,093 | 162,194,607 |
| 2025-02-07 | 1.91 | 1.97 | 1.9 | 1.96 | +2.08% | 970,725 | 188,782,192 |
| 2025-02-06 | 1.9 | 1.92 | 1.88 | 1.92 | +1.05% | 582,872 | 110,954,358 |
| 2025-02-05 | 1.92 | 1.92 | 1.89 | 1.9 | 0% | 479,982 | 91,436,190 |
| 2025-01-27 | 1.91 | 1.94 | 1.9 | 1.9 | 0% | 623,925 | 119,795,502 |
| 2025-01-24 | 1.88 | 1.91 | 1.87 | 1.9 | +1.06% | 637,722 | 121,017,622 |
| 2025-01-23 | 1.89 | 1.93 | 1.88 | 1.88 | 0% | 769,913 | 146,666,064 |
| 2025-01-22 | 1.89 | 1.9 | 1.86 | 1.88 | -1.05% | 626,339 | 117,677,585 |
| 2025-01-21 | 1.92 | 1.92 | 1.88 | 1.9 | -0.52% | 638,299 | 120,913,984 |
| 2025-01-20 | 1.94 | 1.95 | 1.88 | 1.91 | -2.55% | 1,061,273 | 202,986,100 |
| 2025-01-17 | 1.96 | 1.98 | 1.94 | 1.96 | 0% | 541,224 | 106,440,822 |
| 2025-01-16 | 1.96 | 2 | 1.95 | 1.96 | +0.51% | 856,694 | 169,389,598 |
| 2025-01-15 | 1.98 | 1.98 | 1.93 | 1.95 | -0.51% | 759,797 | 148,223,663 |
| 2025-01-14 | 1.91 | 1.97 | 1.9 | 1.96 | +3.16% | 922,117 | 178,680,164 |
| 2025-01-13 | 1.87 | 1.91 | 1.86 | 1.9 | +1.06% | 664,624 | 125,758,852 |
| 2025-01-10 | 1.92 | 1.94 | 1.88 | 1.88 | -2.59% | 580,358 | 110,623,553 |
| 2025-01-09 | 1.93 | 1.95 | 1.92 | 1.93 | -0.52% | 521,944 | 100,972,669 |
| 2025-01-08 | 1.96 | 1.97 | 1.9 | 1.94 | -1.52% | 880,407 | 170,168,400 |
| 2025-01-07 | 1.97 | 1.98 | 1.94 | 1.97 | 0% | 602,963 | 118,205,422 |
| 2025-01-06 | 1.94 | 2 | 1.93 | 1.97 | +1.03% | 685,611 | 134,978,333 |
| 2025-01-03 | 1.99 | 2.01 | 1.93 | 1.95 | -1.52% | 848,551 | 167,126,853 |
| 2025-01-02 | 2.04 | 2.05 | 1.97 | 1.98 | -2.94% | 998,045 | 200,595,390 |
| 2024-12-31 | 2.07 | 2.1 | 2.03 | 2.04 | -1.92% | 975,657 | 200,444,303 |
| 2024-12-30 | 2.11 | 2.11 | 2.07 | 2.08 | -1.42% | 772,130 | 160,878,240 |
| 2024-12-27 | 2.08 | 2.14 | 2.07 | 2.11 | +1.44% | 931,370 | 196,497,603 |
| 2024-12-26 | 2.08 | 2.11 | 2.06 | 2.08 | -0.48% | 620,291 | 128,982,535 |
| 2024-12-25 | 2.13 | 2.14 | 2.06 | 2.09 | -1.88% | 948,779 | 198,100,691 |
| 2024-12-24 | 2.12 | 2.15 | 2.11 | 2.13 | +0.47% | 778,579 | 165,630,249 |
| 2024-12-23 | 2.2 | 2.21 | 2.12 | 2.12 | -3.64% | 1,290,644 | 277,713,654 |
| 2024-12-20 | 2.21 | 2.23 | 2.19 | 2.2 | -0.45% | 792,755 | 174,542,799 |
| 2024-12-19 | 2.19 | 2.22 | 2.16 | 2.21 | 0% | 1,105,047 | 242,341,445 |
| 2024-12-18 | 2.22 | 2.25 | 2.2 | 2.21 | -0.45% | 1,100,512 | 244,814,504 |
| 2024-12-17 | 2.29 | 2.3 | 2.21 | 2.22 | -3.48% | 1,811,809 | 405,615,231 |
| 2024-12-16 | 2.28 | 2.34 | 2.26 | 2.3 | +0.44% | 1,861,235 | 428,074,333 |
| 2024-12-13 | 2.32 | 2.38 | 2.28 | 2.29 | -1.29% | 2,138,838 | 493,975,765 |
| 2024-12-12 | 2.35 | 2.36 | 2.29 | 2.32 | -1.28% | 2,413,501 | 558,812,996 |
| 2024-12-11 | 2.24 | 2.39 | 2.23 | 2.35 | +4.44% | 3,767,929 | 880,928,355 |
| 2024-12-10 | 2.3 | 2.33 | 2.24 | 2.25 | +0.45% | 3,079,469 | 700,890,873 |
| 2024-12-09 | 2.31 | 2.34 | 2.21 | 2.24 | -3.03% | 4,607,897 | 1,044,345,018 |
| 2024-12-06 | 2.13 | 2.34 | 2.12 | 2.31 | +8.45% | 6,236,853 | 1,407,446,633 |
| 2024-12-05 | 2.09 | 2.13 | 2.09 | 2.13 | +1.43% | 993,843 | 210,435,246 |
| 2024-12-04 | 2.12 | 2.14 | 2.08 | 2.1 | -1.87% | 1,174,255 | 247,966,717 |
| 2024-12-03 | 2.15 | 2.16 | 2.1 | 2.14 | -0.47% | 1,270,048 | 270,620,329 |
| 2024-12-02 | 2.04 | 2.16 | 2.03 | 2.15 | +5.39% | 2,350,444 | 495,720,127 |
| 2024-11-29 | 2.03 | 2.05 | 2.01 | 2.04 | +0.49% | 1,112,194 | 225,913,471 |
| 2024-11-28 | 2.01 | 2.06 | 2 | 2.03 | +1% | 1,163,201 | 236,525,356 |
| 2024-11-27 | 1.99 | 2.01 | 1.93 | 2.01 | +1.01% | 962,650 | 189,401,970 |
| 2024-11-26 | 2.01 | 2.02 | 1.98 | 1.99 | -1% | 645,095 | 128,993,617 |
| 2024-11-25 | 2.01 | 2.03 | 1.98 | 2.01 | 0% | 880,664 | 176,640,806 |
| 2024-11-22 | 2.06 | 2.08 | 2 | 2.01 | -2.43% | 1,166,166 | 238,229,837 |
| 2024-11-21 | 2.09 | 2.11 | 2.05 | 2.06 | -1.9% | 1,156,360 | 239,599,189 |
| 2024-11-20 | 2.06 | 2.12 | 2.05 | 2.1 | +1.45% | 1,515,123 | 316,596,527 |
| 2024-11-19 | 2.08 | 2.15 | 2.03 | 2.07 | +0.49% | 1,670,397 | 346,698,571 |
| 2024-11-18 | 2.04 | 2.11 | 2.04 | 2.06 | +1.98% | 1,611,373 | 334,406,801 |
| 2024-11-15 | 2.06 | 2.08 | 2.02 | 2.02 | -1.94% | 1,178,410 | 241,622,412 |
| 2024-11-14 | 2.13 | 2.14 | 2.06 | 2.06 | -3.29% | 1,243,287 | 260,021,297 |
| 2024-11-13 | 2.13 | 2.18 | 2.1 | 2.13 | -0.47% | 1,505,385 | 320,402,033 |
| 2024-11-12 | 2.2 | 2.21 | 2.12 | 2.14 | -2.73% | 1,794,754 | 388,670,442 |
| 2024-11-11 | 2.19 | 2.26 | 2.17 | 2.2 | +0.46% | 2,300,283 | 506,982,528 |
| 2024-11-08 | 2.23 | 2.24 | 2.16 | 2.19 | -0.45% | 2,646,941 | 580,168,098 |
| 2024-11-07 | 2.13 | 2.23 | 2.11 | 2.2 | +3.29% | 4,245,721 | 931,688,332 |
| 2024-11-06 | 2.11 | 2.18 | 2.08 | 2.13 | +0.95% | 2,489,986 | 528,731,258 |
| 2024-11-05 | 2.05 | 2.13 | 2.04 | 2.11 | +2.93% | 2,038,172 | 427,607,853 |
| 2024-11-04 | 2.06 | 2.07 | 2.03 | 2.05 | -0.49% | 904,969 | 185,108,253 |
| 2024-11-01 | 2.06 | 2.1 | 2.04 | 2.06 | -0.96% | 1,112,918 | 230,285,500 |
| 2024-10-31 | 2.05 | 2.1 | 2.03 | 2.08 | +0.97% | 1,185,479 | 245,663,945 |
| 2024-10-30 | 2.04 | 2.07 | 2.04 | 2.06 | 0% | 905,024 | 185,799,876 |
| 2024-10-29 | 2.12 | 2.17 | 2.05 | 2.06 | -2.37% | 1,547,694 | 323,623,991 |
| 2024-10-28 | 2.08 | 2.12 | 2.04 | 2.11 | +0.96% | 1,954,266 | 409,347,977 |
| 2024-10-25 | 2 | 2.1 | 1.99 | 2.09 | +5.03% | 1,953,497 | 401,188,670 |
| 2024-10-24 | 2.02 | 2.03 | 1.97 | 1.99 | -1.49% | 961,038 | 191,203,049 |
| 2024-10-23 | 1.95 | 2.03 | 1.94 | 2.02 | +3.59% | 1,386,226 | 276,057,772 |
| 2024-10-22 | 1.94 | 1.96 | 1.93 | 1.95 | +0.52% | 677,489 | 131,614,202 |
| 2024-10-21 | 1.97 | 1.98 | 1.93 | 1.94 | -1.52% | 967,263 | 188,776,095 |
| 2024-10-18 | 1.92 | 2 | 1.9 | 1.97 | +2.6% | 1,092,555 | 212,213,050 |
| 2024-10-17 | 1.99 | 2.01 | 1.92 | 1.92 | -3.03% | 928,730 | 181,948,806 |
| 2024-10-16 | 1.95 | 2 | 1.93 | 1.98 | +1.02% | 811,249 | 160,029,506 |
| 2024-10-15 | 1.98 | 2.02 | 1.96 | 1.96 | -2.97% | 757,629 | 150,351,476 |
| 2024-10-14 | 2.02 | 2.03 | 1.97 | 2.02 | +1% | 734,912 | 147,135,871 |
| 2024-10-11 | 2.07 | 2.08 | 1.98 | 2 | -3.38% | 844,253 | 170,679,627 |
| 2024-10-10 | 2.05 | 2.13 | 2.03 | 2.07 | +0.98% | 1,113,980 | 231,277,959 |
| 2024-10-09 | 2.18 | 2.2 | 2.04 | 2.05 | -7.24% | 1,868,054 | 394,554,388 |
| 2024-10-08 | 2.3 | 2.3 | 2.12 | 2.21 | +5.74% | 2,722,257 | 606,728,083 |
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：