股票概览
1.42
-0.7%
-0.01
1.42
开盘价
1.45
最高价
1.41
最低价
717,550
成交量
数据更新至: 2025-02-28
技术指标
1.45
MA5 (5日均线)
1.51
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 1.42 | 1.45 | 1.41 | 1.42 | -0.7% | 717,550 | 102,646,799 |
| 2025-02-27 | 1.46 | 1.46 | 1.42 | 1.43 | -2.05% | 1,002,668 | 144,021,549 |
| 2025-02-26 | 1.49 | 1.5 | 1.45 | 1.46 | -2.01% | 1,069,705 | 156,885,073 |
| 2025-02-25 | 1.45 | 1.5 | 1.45 | 1.49 | +1.36% | 774,078 | 114,832,078 |
| 2025-02-24 | 1.49 | 1.49 | 1.46 | 1.47 | -2% | 1,110,437 | 163,488,249 |
| 2025-02-21 | 1.51 | 1.52 | 1.48 | 1.5 | -0.66% | 903,212 | 135,250,219 |
| 2025-02-20 | 1.53 | 1.55 | 1.5 | 1.51 | -1.95% | 982,077 | 149,035,467 |
| 2025-02-19 | 1.52 | 1.55 | 1.52 | 1.54 | -3.75% | 1,452,999 | 222,734,673 |
| 2025-02-18 | 1.68 | 1.69 | 1.6 | 1.6 | -4.76% | 1,522,569 | 248,073,977 |
| 2025-02-17 | 1.61 | 1.68 | 1.6 | 1.68 | +4.35% | 1,448,491 | 239,484,373 |
| 2025-02-14 | 1.56 | 1.63 | 1.55 | 1.61 | +3.87% | 1,164,572 | 183,848,582 |
| 2025-02-13 | 1.54 | 1.58 | 1.53 | 1.55 | +0.65% | 928,602 | 143,830,919 |
| 2025-02-12 | 1.54 | 1.55 | 1.51 | 1.54 | 0% | 876,152 | 133,704,428 |
| 2025-02-11 | 1.53 | 1.57 | 1.51 | 1.54 | +1.32% | 907,829 | 139,809,847 |
| 2025-02-10 | 1.52 | 1.54 | 1.5 | 1.52 | 0% | 716,066 | 109,285,560 |
| 2025-02-07 | 1.51 | 1.54 | 1.5 | 1.52 | 0% | 1,069,754 | 162,479,229 |
| 2025-02-06 | 1.46 | 1.53 | 1.45 | 1.52 | +4.11% | 1,208,558 | 181,290,645 |
| 2025-02-05 | 1.45 | 1.48 | 1.42 | 1.46 | +0.69% | 840,331 | 122,107,993 |
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：