股票概览
1.82
-2.15%
-0.04
1.87
开盘价
1.94
最高价
1.82
最低价
267,579
成交量
数据更新至: 2025-02-28
技术指标
1.80
MA5 (5日均线)
1.76
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 | 1.87 | 1.94 | 1.82 | 1.82 | -2.15% | 267,579 | 49,774,972 |
| 2025-02-27 | 1.89 | 1.92 | 1.83 | 1.86 | -1.06% | 423,592 | 79,137,010 |
| 2025-02-26 | 1.7 | 1.88 | 1.7 | 1.88 | +9.94% | 537,746 | 97,680,456 |
| 2025-02-25 | 1.71 | 1.73 | 1.68 | 1.71 | -0.58% | 125,544 | 21,471,145 |
| 2025-02-24 | 1.71 | 1.74 | 1.68 | 1.72 | +1.18% | 133,081 | 22,899,475 |
| 2025-02-21 | 1.72 | 1.73 | 1.69 | 1.7 | -1.16% | 83,831 | 14,300,827 |
| 2025-02-20 | 1.71 | 1.73 | 1.7 | 1.72 | +0.58% | 91,013 | 15,634,090 |
| 2025-02-19 | 1.73 | 1.74 | 1.7 | 1.71 | -1.16% | 131,673 | 22,586,066 |
| 2025-02-18 | 1.78 | 1.78 | 1.73 | 1.73 | -2.26% | 119,571 | 20,879,654 |
| 2025-02-17 | 1.75 | 1.79 | 1.73 | 1.77 | +1.72% | 114,366 | 20,208,422 |
| 2025-02-14 | 1.78 | 1.79 | 1.74 | 1.74 | -2.25% | 109,814 | 19,268,787 |
| 2025-02-13 | 1.77 | 1.81 | 1.76 | 1.78 | +0.56% | 111,346 | 19,841,699 |
| 2025-02-12 | 1.78 | 1.8 | 1.74 | 1.77 | -0.56% | 123,432 | 21,777,310 |
| 2025-02-11 | 1.82 | 1.83 | 1.75 | 1.78 | -1.66% | 182,794 | 32,482,089 |
| 2025-02-10 | 1.79 | 1.83 | 1.79 | 1.81 | +1.12% | 106,157 | 19,228,495 |
| 2025-02-07 | 1.74 | 1.81 | 1.73 | 1.79 | +2.87% | 168,269 | 29,880,662 |
| 2025-02-06 | 1.71 | 1.75 | 1.71 | 1.74 | +1.16% | 72,980 | 12,618,924 |
| 2025-02-05 | 1.75 | 1.75 | 1.7 | 1.72 | -0.58% | 80,022 | 13,754,682 |
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：