股票概览
1.07
+20.22%
+0.18
0.84
开盘价
1.07
最高价
0.84
最低价
1,314,891
成交量
数据更新至: 2025-02-28
技术指标
0.97
MA5 (5日均线)
1.00
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 | 0.84 | 1.07 | 0.84 | 1.07 | +20.22% | 1,314,891 | 132,748,516 |
| 2025-02-27 | 0.94 | 0.94 | 0.88 | 0.89 | -6.32% | 606,161 | 54,786,343 |
| 2025-02-26 | 0.97 | 0.98 | 0.92 | 0.95 | -3.06% | 623,528 | 58,837,746 |
| 2025-02-25 | 0.96 | 1.01 | 0.96 | 0.98 | 0% | 405,941 | 40,013,614 |
| 2025-02-24 | 1 | 1.01 | 0.97 | 0.98 | -2.97% | 411,237 | 40,461,797 |
| 2025-02-21 | 1.02 | 1.03 | 0.99 | 1.01 | -1.94% | 505,314 | 50,709,804 |
| 2025-02-20 | 1.02 | 1.06 | 1.01 | 1.03 | +0.98% | 469,933 | 48,614,699 |
| 2025-02-19 | 1.01 | 1.04 | 1 | 1.02 | -2.86% | 546,276 | 55,621,961 |
| 2025-02-18 | 1.01 | 1.1 | 0.97 | 1.05 | +3.96% | 840,231 | 86,562,425 |
| 2025-02-17 | 1.03 | 1.04 | 0.99 | 1.01 | -1.94% | 532,200 | 53,640,680 |
| 2025-02-14 | 1.05 | 1.07 | 1.02 | 1.03 | -3.74% | 591,663 | 61,298,234 |
| 2025-02-13 | 1.06 | 1.12 | 1.03 | 1.07 | 0% | 658,728 | 70,960,072 |
| 2025-02-12 | 1.08 | 1.11 | 1.05 | 1.07 | -4.46% | 733,183 | 78,559,311 |
| 2025-02-11 | 1.15 | 1.17 | 1.1 | 1.12 | -2.61% | 647,406 | 73,088,322 |
| 2025-02-10 | 1.11 | 1.18 | 1.11 | 1.15 | +1.77% | 716,523 | 81,421,931 |
| 2025-02-07 | 1.05 | 1.17 | 1.02 | 1.13 | +7.62% | 950,649 | 105,501,055 |
| 2025-02-06 | 1.08 | 1.08 | 1.04 | 1.05 | -2.78% | 506,951 | 53,431,397 |
| 2025-02-05 | 1.06 | 1.09 | 1.02 | 1.08 | +1.89% | 540,546 | 57,037,956 |
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：