股票概览
1.9
-2.56%
-0.05
1.95
开盘价
1.96
最高价
1.9
最低价
306,988
成交量
数据更新至: 2025-02-28
技术指标
1.94
MA5 (5日均线)
1.92
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 | 1.95 | 1.96 | 1.9 | 1.9 | -2.56% | 306,988 | 59,124,643 |
| 2025-02-27 | 1.98 | 2.01 | 1.92 | 1.95 | -1.02% | 324,661 | 63,715,204 |
| 2025-02-26 | 1.96 | 1.99 | 1.93 | 1.97 | +0.51% | 374,926 | 73,748,038 |
| 2025-02-25 | 1.88 | 2.05 | 1.87 | 1.96 | +2.62% | 657,874 | 130,407,061 |
| 2025-02-24 | 1.9 | 1.94 | 1.87 | 1.91 | -0.52% | 356,574 | 67,799,700 |
| 2025-02-21 | 1.91 | 1.99 | 1.83 | 1.92 | +1.59% | 476,110 | 90,200,617 |
| 2025-02-20 | 1.87 | 1.9 | 1.83 | 1.89 | +1.07% | 334,754 | 62,702,800 |
| 2025-02-19 | 1.82 | 1.88 | 1.81 | 1.87 | +3.31% | 367,298 | 67,818,464 |
| 2025-02-18 | 1.96 | 1.96 | 1.8 | 1.81 | -8.59% | 620,807 | 115,957,897 |
| 2025-02-17 | 1.9 | 2.05 | 1.86 | 1.98 | +5.88% | 663,544 | 130,258,604 |
| 2025-02-14 | 1.84 | 1.91 | 1.84 | 1.87 | +1.08% | 441,264 | 82,501,913 |
| 2025-02-13 | 1.81 | 1.89 | 1.79 | 1.85 | +2.21% | 468,676 | 86,222,336 |
| 2025-02-12 | 1.81 | 1.82 | 1.77 | 1.81 | +1.12% | 300,383 | 53,924,201 |
| 2025-02-11 | 1.81 | 1.85 | 1.78 | 1.79 | -1.1% | 361,411 | 65,162,536 |
| 2025-02-10 | 1.72 | 1.82 | 1.72 | 1.81 | +5.23% | 445,063 | 79,164,870 |
| 2025-02-07 | 1.66 | 1.75 | 1.66 | 1.72 | +3.61% | 473,091 | 80,928,799 |
| 2025-02-06 | 1.64 | 1.67 | 1.6 | 1.66 | +0.61% | 346,789 | 56,877,575 |
| 2025-02-05 | 1.61 | 1.67 | 1.6 | 1.65 | +3.13% | 313,206 | 51,321,049 |
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：