股票概览
1.54
-3.75%
-0.06
1.58
开盘价
1.59
最高价
1.54
最低价
5,440,405
成交量
数据更新至: 2025-02-28
技术指标
1.56
MA5 (5日均线)
1.56
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 | 1.58 | 1.59 | 1.54 | 1.54 | -3.75% | 5,440,405 | 847,905,231 |
| 2025-02-27 | 1.55 | 1.64 | 1.55 | 1.6 | +3.23% | 9,747,043 | 1,558,083,733 |
| 2025-02-26 | 1.55 | 1.56 | 1.54 | 1.55 | 0% | 3,004,803 | 465,856,388 |
| 2025-02-25 | 1.55 | 1.58 | 1.54 | 1.55 | -0.64% | 4,126,540 | 643,723,973 |
| 2025-02-24 | 1.54 | 1.57 | 1.53 | 1.56 | +1.3% | 4,478,512 | 697,453,549 |
| 2025-02-21 | 1.56 | 1.56 | 1.53 | 1.54 | -0.65% | 3,116,834 | 480,408,200 |
| 2025-02-20 | 1.54 | 1.57 | 1.53 | 1.55 | +0.65% | 3,376,681 | 524,411,070 |
| 2025-02-19 | 1.54 | 1.55 | 1.53 | 1.54 | 0% | 2,789,271 | 429,930,323 |
| 2025-02-18 | 1.58 | 1.58 | 1.53 | 1.54 | -2.53% | 4,288,665 | 666,717,663 |
| 2025-02-17 | 1.58 | 1.59 | 1.56 | 1.58 | 0% | 3,605,420 | 568,121,241 |
| 2025-02-14 | 1.61 | 1.61 | 1.57 | 1.58 | -2.47% | 4,542,277 | 719,728,628 |
| 2025-02-13 | 1.59 | 1.63 | 1.58 | 1.62 | +1.89% | 6,427,422 | 1,033,132,383 |
| 2025-02-12 | 1.58 | 1.6 | 1.57 | 1.59 | 0% | 3,298,029 | 522,306,561 |
| 2025-02-11 | 1.61 | 1.62 | 1.57 | 1.59 | -1.24% | 3,440,135 | 545,182,891 |
| 2025-02-10 | 1.58 | 1.64 | 1.58 | 1.61 | +1.26% | 4,730,333 | 760,383,944 |
| 2025-02-07 | 1.55 | 1.61 | 1.53 | 1.59 | +2.58% | 6,353,391 | 1,003,580,098 |
| 2025-02-06 | 1.56 | 1.56 | 1.51 | 1.55 | -0.64% | 5,298,439 | 813,603,384 |
| 2025-02-05 | 1.59 | 1.59 | 1.54 | 1.56 | -4.29% | 5,406,629 | 844,645,025 |
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：