股票概览
1
+20.48%
+0.17
0.83
开盘价
1
最高价
0.82
最低价
1,358,203
成交量
数据更新至: 2025-02-28
技术指标
0.90
MA5 (5日均线)
0.92
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 | 0.83 | 1 | 0.82 | 1 | +20.48% | 1,358,203 | 128,038,011 |
| 2025-02-27 | 0.87 | 0.88 | 0.82 | 0.83 | -5.68% | 464,140 | 39,316,815 |
| 2025-02-26 | 0.88 | 0.9 | 0.86 | 0.88 | -1.12% | 396,119 | 34,680,446 |
| 2025-02-25 | 0.87 | 0.96 | 0.87 | 0.89 | -1.11% | 444,726 | 40,641,579 |
| 2025-02-24 | 0.9 | 0.9 | 0.86 | 0.9 | 0% | 409,986 | 36,191,204 |
| 2025-02-21 | 0.92 | 0.93 | 0.88 | 0.9 | -3.23% | 442,196 | 39,909,366 |
| 2025-02-20 | 0.93 | 0.95 | 0.91 | 0.93 | 0% | 365,547 | 33,922,088 |
| 2025-02-19 | 0.94 | 0.95 | 0.93 | 0.93 | -2.11% | 334,424 | 31,353,970 |
| 2025-02-18 | 0.95 | 0.99 | 0.92 | 0.95 | 0% | 450,113 | 42,760,706 |
| 2025-02-17 | 0.95 | 0.98 | 0.93 | 0.95 | -1.04% | 388,733 | 36,980,638 |
| 2025-02-14 | 0.98 | 0.98 | 0.95 | 0.96 | -3.03% | 396,750 | 38,194,110 |
| 2025-02-13 | 0.95 | 1.05 | 0.94 | 0.99 | +3.13% | 577,975 | 57,388,454 |
| 2025-02-12 | 0.95 | 0.97 | 0.94 | 0.96 | -1.03% | 433,405 | 41,339,180 |
| 2025-02-11 | 1.02 | 1.02 | 0.96 | 0.97 | -3.96% | 423,700 | 41,692,270 |
| 2025-02-10 | 1 | 1.03 | 0.99 | 1.01 | 0% | 452,611 | 45,464,995 |
| 2025-02-07 | 0.97 | 1.04 | 0.95 | 1.01 | +4.12% | 626,123 | 62,641,889 |
| 2025-02-06 | 0.95 | 1 | 0.95 | 0.97 | 0% | 384,031 | 37,035,891 |
| 2025-02-05 | 0.94 | 1 | 0.92 | 0.97 | +5.43% | 477,735 | 45,951,755 |
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：