股票概览
1.98
+7.03%
+0.13
1.86
开盘价
2.06
最高价
1.84
最低价
219,125
成交量
数据更新至: 2025-02-28
技术指标
1.90
MA5 (5日均线)
1.92
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 | 1.86 | 2.06 | 1.84 | 1.98 | +7.03% | 219,125 | 42,985,618 |
| 2025-02-27 | 1.9 | 1.91 | 1.83 | 1.85 | -2.63% | 89,945 | 16,756,858 |
| 2025-02-26 | 1.89 | 1.91 | 1.87 | 1.9 | +1.06% | 62,272 | 11,744,475 |
| 2025-02-25 | 1.88 | 1.95 | 1.87 | 1.88 | -1.05% | 87,495 | 16,674,088 |
| 2025-02-24 | 1.89 | 1.92 | 1.87 | 1.9 | 0% | 76,011 | 14,385,000 |
| 2025-02-21 | 1.93 | 1.94 | 1.87 | 1.9 | -1.55% | 93,843 | 17,775,803 |
| 2025-02-20 | 1.94 | 1.96 | 1.92 | 1.93 | -1.03% | 70,530 | 13,649,642 |
| 2025-02-19 | 1.95 | 1.98 | 1.93 | 1.95 | 0% | 64,520 | 12,614,246 |
| 2025-02-18 | 1.98 | 2.03 | 1.94 | 1.95 | -1.02% | 95,848 | 19,018,421 |
| 2025-02-17 | 1.97 | 1.99 | 1.93 | 1.97 | 0% | 94,265 | 18,456,358 |
| 2025-02-14 | 2 | 2.03 | 1.96 | 1.97 | -2.48% | 107,199 | 21,264,887 |
| 2025-02-13 | 1.99 | 2.1 | 1.98 | 2.02 | +1.51% | 128,922 | 26,353,584 |
| 2025-02-12 | 2.03 | 2.03 | 1.96 | 1.99 | -1.49% | 96,545 | 19,261,397 |
| 2025-02-11 | 2.08 | 2.08 | 1.99 | 2.02 | -4.27% | 180,650 | 36,618,041 |
| 2025-02-10 | 1.98 | 2.13 | 1.98 | 2.11 | +6.57% | 172,749 | 35,948,519 |
| 2025-02-07 | 1.93 | 2.03 | 1.91 | 1.98 | +2.59% | 178,466 | 35,310,745 |
| 2025-02-06 | 1.89 | 1.97 | 1.86 | 1.93 | +2.66% | 118,033 | 22,559,640 |
| 2025-02-05 | 1.8 | 1.91 | 1.8 | 1.88 | +2.73% | 96,249 | 17,843,232 |
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：