股票概览
1.51
-2.58%
-0.04
1.55
开盘价
1.56
最高价
1.5
最低价
394,001
成交量
数据更新至: 2025-02-28
技术指标
1.53
MA5 (5日均线)
1.52
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 | 1.55 | 1.56 | 1.5 | 1.51 | -2.58% | 394,001 | 60,098,116 |
| 2025-02-27 | 1.58 | 1.59 | 1.53 | 1.55 | -1.27% | 564,893 | 87,529,706 |
| 2025-02-26 | 1.5 | 1.58 | 1.49 | 1.57 | +4.67% | 1,011,535 | 156,319,545 |
| 2025-02-25 | 1.5 | 1.51 | 1.49 | 1.5 | -0.66% | 300,514 | 45,009,379 |
| 2025-02-24 | 1.5 | 1.52 | 1.49 | 1.51 | +0.67% | 387,701 | 58,515,628 |
| 2025-02-21 | 1.51 | 1.52 | 1.49 | 1.5 | -1.32% | 365,063 | 54,854,466 |
| 2025-02-20 | 1.49 | 1.52 | 1.49 | 1.52 | +1.33% | 297,048 | 44,679,399 |
| 2025-02-19 | 1.5 | 1.51 | 1.49 | 1.5 | 0% | 271,475 | 40,705,343 |
| 2025-02-18 | 1.53 | 1.54 | 1.49 | 1.5 | -1.96% | 422,744 | 63,858,270 |
| 2025-02-17 | 1.52 | 1.55 | 1.5 | 1.53 | +0.66% | 360,425 | 54,998,515 |
| 2025-02-14 | 1.54 | 1.55 | 1.51 | 1.52 | -1.94% | 307,527 | 46,825,921 |
| 2025-02-13 | 1.53 | 1.56 | 1.53 | 1.55 | +1.31% | 425,998 | 65,825,869 |
| 2025-02-12 | 1.53 | 1.55 | 1.51 | 1.53 | 0% | 350,589 | 53,685,989 |
| 2025-02-11 | 1.59 | 1.6 | 1.52 | 1.53 | -3.16% | 466,002 | 71,818,598 |
| 2025-02-10 | 1.53 | 1.61 | 1.53 | 1.58 | +3.27% | 701,047 | 110,761,527 |
| 2025-02-07 | 1.5 | 1.55 | 1.49 | 1.53 | +1.32% | 438,220 | 67,074,784 |
| 2025-02-06 | 1.49 | 1.51 | 1.48 | 1.51 | +0.67% | 241,354 | 36,175,225 |
| 2025-02-05 | 1.48 | 1.5 | 1.46 | 1.5 | +2.04% | 324,811 | 48,343,133 |
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：