股票概览
1.27
+4.1%
+0.05
1.17
开盘价
1.28
最高价
1.17
最低价
265,087
成交量
数据更新至: 2025-02-28
技术指标
1.27
MA5 (5日均线)
1.31
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 | 1.17 | 1.28 | 1.17 | 1.27 | +4.1% | 265,087 | 32,631,423 |
| 2025-02-27 | 1.26 | 1.26 | 1.22 | 1.22 | -4.69% | 256,682 | 31,552,820 |
| 2025-02-26 | 1.29 | 1.31 | 1.26 | 1.28 | -1.54% | 139,941 | 17,830,723 |
| 2025-02-25 | 1.27 | 1.34 | 1.25 | 1.3 | +0.78% | 214,360 | 27,705,369 |
| 2025-02-24 | 1.29 | 1.32 | 1.27 | 1.29 | -3.73% | 204,441 | 26,340,340 |
| 2025-02-21 | 1.4 | 1.41 | 1.32 | 1.34 | -3.6% | 224,517 | 30,288,815 |
| 2025-02-20 | 1.34 | 1.4 | 1.33 | 1.39 | +3.73% | 225,393 | 30,946,969 |
| 2025-02-19 | 1.32 | 1.34 | 1.31 | 1.34 | +2.29% | 170,534 | 22,577,747 |
| 2025-02-18 | 1.34 | 1.38 | 1.29 | 1.31 | -2.96% | 211,696 | 28,263,390 |
| 2025-02-17 | 1.32 | 1.38 | 1.3 | 1.35 | -1.46% | 334,078 | 44,250,109 |
| 2025-02-14 | 1.41 | 1.45 | 1.35 | 1.37 | -3.52% | 337,897 | 46,804,562 |
| 2025-02-13 | 1.56 | 1.56 | 1.42 | 1.42 | -4.7% | 460,718 | 68,391,624 |
| 2025-02-12 | 1.47 | 1.49 | 1.44 | 1.49 | +4.93% | 175,654 | 26,065,233 |
| 2025-02-11 | 1.35 | 1.42 | 1.35 | 1.42 | +5.19% | 233,289 | 32,785,069 |
| 2025-02-10 | 1.3 | 1.35 | 1.26 | 1.35 | +4.65% | 216,373 | 28,048,082 |
| 2025-02-07 | 1.28 | 1.33 | 1.25 | 1.29 | -0.77% | 207,988 | 26,588,304 |
| 2025-02-06 | 1.27 | 1.3 | 1.26 | 1.3 | +4.84% | 136,974 | 17,725,786 |
| 2025-02-05 | 1.21 | 1.26 | 1.21 | 1.24 | -2.36% | 159,208 | 19,415,343 |
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：