股票概览
1.8
-2.7%
-0.05
1.84
开盘价
1.86
最高价
1.79
最低价
408,701
成交量
数据更新至: 2025-02-28
技术指标
1.83
MA5 (5日均线)
1.83
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 | 1.84 | 1.86 | 1.79 | 1.8 | -2.7% | 408,701 | 74,400,600 |
| 2025-02-27 | 1.88 | 1.9 | 1.83 | 1.85 | -0.54% | 343,748 | 64,090,797 |
| 2025-02-26 | 1.82 | 1.87 | 1.82 | 1.86 | +2.2% | 330,738 | 61,121,864 |
| 2025-02-25 | 1.83 | 1.85 | 1.8 | 1.82 | -0.55% | 316,108 | 57,776,667 |
| 2025-02-24 | 1.79 | 1.85 | 1.79 | 1.83 | +2.23% | 483,150 | 88,509,988 |
| 2025-02-21 | 1.81 | 1.82 | 1.78 | 1.79 | -1.1% | 284,227 | 51,086,566 |
| 2025-02-20 | 1.8 | 1.82 | 1.79 | 1.81 | 0% | 273,511 | 49,419,147 |
| 2025-02-19 | 1.81 | 1.82 | 1.79 | 1.81 | 0% | 318,114 | 57,397,008 |
| 2025-02-18 | 1.87 | 1.89 | 1.81 | 1.81 | -3.72% | 388,033 | 71,281,230 |
| 2025-02-17 | 1.85 | 1.9 | 1.83 | 1.88 | +2.17% | 400,985 | 74,810,331 |
| 2025-02-14 | 1.88 | 1.89 | 1.83 | 1.84 | -2.13% | 339,852 | 62,712,684 |
| 2025-02-13 | 1.87 | 1.92 | 1.86 | 1.88 | +0.53% | 467,655 | 88,394,431 |
| 2025-02-12 | 1.84 | 1.87 | 1.82 | 1.87 | +1.08% | 265,322 | 49,007,730 |
| 2025-02-11 | 1.88 | 1.9 | 1.83 | 1.85 | -1.6% | 270,875 | 50,063,515 |
| 2025-02-10 | 1.82 | 1.88 | 1.82 | 1.88 | +2.73% | 376,171 | 70,088,951 |
| 2025-02-07 | 1.78 | 1.85 | 1.77 | 1.83 | +2.23% | 440,808 | 80,334,828 |
| 2025-02-06 | 1.79 | 1.8 | 1.74 | 1.79 | -0.56% | 375,902 | 66,541,041 |
| 2025-02-05 | 1.77 | 1.8 | 1.75 | 1.8 | +2.27% | 279,295 | 49,737,729 |
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：