股票概览
1.61
+0.63%
+0.01
1.59
开盘价
1.63
最高价
1.59
最低价
233,222
成交量
数据更新至: 2025-02-28
技术指标
1.62
MA5 (5日均线)
1.66
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 | 1.59 | 1.63 | 1.59 | 1.61 | +0.63% | 233,222 | 37,610,007 |
| 2025-02-27 | 1.62 | 1.63 | 1.58 | 1.6 | -1.84% | 300,807 | 48,307,311 |
| 2025-02-26 | 1.62 | 1.64 | 1.61 | 1.63 | +1.24% | 194,896 | 31,671,775 |
| 2025-02-25 | 1.64 | 1.65 | 1.59 | 1.61 | -2.42% | 382,804 | 62,024,507 |
| 2025-02-24 | 1.68 | 1.69 | 1.64 | 1.65 | -2.37% | 270,219 | 45,015,868 |
| 2025-02-21 | 1.68 | 1.7 | 1.67 | 1.69 | +0.6% | 230,518 | 38,803,506 |
| 2025-02-20 | 1.7 | 1.7 | 1.67 | 1.68 | -1.18% | 185,564 | 31,195,670 |
| 2025-02-19 | 1.68 | 1.7 | 1.67 | 1.7 | +0.59% | 155,330 | 26,185,596 |
| 2025-02-18 | 1.71 | 1.72 | 1.68 | 1.69 | -1.74% | 263,868 | 44,737,741 |
| 2025-02-17 | 1.75 | 1.75 | 1.71 | 1.72 | -1.71% | 322,237 | 55,516,042 |
| 2025-02-14 | 1.73 | 1.76 | 1.73 | 1.75 | +1.16% | 296,884 | 51,781,515 |
| 2025-02-13 | 1.73 | 1.75 | 1.71 | 1.73 | 0% | 204,152 | 35,300,415 |
| 2025-02-12 | 1.73 | 1.75 | 1.71 | 1.73 | -1.14% | 369,617 | 63,765,309 |
| 2025-02-11 | 1.69 | 1.77 | 1.67 | 1.75 | +3.55% | 618,003 | 106,299,431 |
| 2025-02-10 | 1.69 | 1.7 | 1.66 | 1.69 | +0.6% | 303,878 | 51,017,655 |
| 2025-02-07 | 1.73 | 1.74 | 1.67 | 1.68 | -3.45% | 531,237 | 90,312,397 |
| 2025-02-06 | 1.72 | 1.76 | 1.72 | 1.74 | +1.16% | 344,431 | 59,909,015 |
| 2025-02-05 | 1.74 | 1.78 | 1.69 | 1.72 | +0.58% | 387,010 | 66,758,243 |
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：