股票概览
1.4
-2.78%
-0.04
1.44
开盘价
1.45
最高价
1.4
最低价
697,958
成交量
数据更新至: 2025-02-28
技术指标
1.41
MA5 (5日均线)
1.41
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 | 1.44 | 1.45 | 1.4 | 1.4 | -2.78% | 697,958 | 99,372,557 |
| 2025-02-27 | 1.45 | 1.46 | 1.42 | 1.44 | -0.69% | 930,200 | 133,690,042 |
| 2025-02-26 | 1.39 | 1.47 | 1.38 | 1.45 | +5.07% | 1,722,649 | 246,833,816 |
| 2025-02-25 | 1.39 | 1.4 | 1.38 | 1.38 | -1.43% | 454,177 | 63,091,728 |
| 2025-02-24 | 1.39 | 1.41 | 1.38 | 1.4 | +1.45% | 563,717 | 78,793,109 |
| 2025-02-21 | 1.4 | 1.41 | 1.38 | 1.38 | -1.43% | 584,075 | 81,195,005 |
| 2025-02-20 | 1.39 | 1.42 | 1.39 | 1.4 | +0.72% | 516,724 | 72,499,178 |
| 2025-02-19 | 1.4 | 1.4 | 1.38 | 1.39 | -0.71% | 546,593 | 75,999,435 |
| 2025-02-18 | 1.42 | 1.43 | 1.39 | 1.4 | -1.41% | 551,041 | 77,493,061 |
| 2025-02-17 | 1.41 | 1.43 | 1.4 | 1.42 | +0.71% | 478,795 | 67,864,196 |
| 2025-02-14 | 1.43 | 1.44 | 1.4 | 1.41 | -2.08% | 620,379 | 87,822,439 |
| 2025-02-13 | 1.43 | 1.45 | 1.42 | 1.44 | +0.7% | 701,638 | 100,730,414 |
| 2025-02-12 | 1.43 | 1.44 | 1.41 | 1.43 | 0% | 602,819 | 85,824,894 |
| 2025-02-11 | 1.45 | 1.46 | 1.42 | 1.43 | -2.05% | 600,540 | 86,003,975 |
| 2025-02-10 | 1.44 | 1.46 | 1.43 | 1.46 | +2.1% | 917,766 | 133,052,969 |
| 2025-02-07 | 1.4 | 1.45 | 1.39 | 1.43 | +2.14% | 1,101,957 | 156,991,646 |
| 2025-02-06 | 1.39 | 1.41 | 1.38 | 1.4 | 0% | 671,269 | 93,606,534 |
| 2025-02-05 | 1.41 | 1.42 | 1.38 | 1.4 | -0.71% | 472,423 | 66,095,572 |
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：