股票概览
1.78
-2.73%
-0.05
1.83
开盘价
1.83
最高价
1.76
最低价
138,602
成交量
数据更新至: 2025-02-28
技术指标
1.82
MA5 (5日均线)
1.80
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 | 1.83 | 1.83 | 1.76 | 1.78 | -2.73% | 138,602 | 24,829,983 |
| 2025-02-27 | 1.86 | 1.89 | 1.8 | 1.83 | -1.08% | 169,300 | 31,094,353 |
| 2025-02-26 | 1.81 | 1.86 | 1.81 | 1.85 | +2.21% | 142,461 | 26,216,323 |
| 2025-02-25 | 1.81 | 1.84 | 1.77 | 1.81 | 0% | 132,872 | 24,138,513 |
| 2025-02-24 | 1.77 | 1.83 | 1.76 | 1.81 | +2.84% | 208,513 | 37,630,681 |
| 2025-02-21 | 1.8 | 1.8 | 1.74 | 1.76 | -1.12% | 142,792 | 25,088,458 |
| 2025-02-20 | 1.78 | 1.8 | 1.75 | 1.78 | +0.56% | 112,329 | 19,984,761 |
| 2025-02-19 | 1.78 | 1.78 | 1.74 | 1.77 | 0% | 134,649 | 23,689,867 |
| 2025-02-18 | 1.83 | 1.85 | 1.76 | 1.77 | -2.75% | 159,967 | 28,801,716 |
| 2025-02-17 | 1.79 | 1.85 | 1.77 | 1.82 | +2.25% | 176,441 | 32,077,871 |
| 2025-02-14 | 1.82 | 1.83 | 1.78 | 1.78 | -2.2% | 117,121 | 21,088,289 |
| 2025-02-13 | 1.81 | 1.85 | 1.8 | 1.82 | 0% | 160,222 | 29,242,058 |
| 2025-02-12 | 1.79 | 1.83 | 1.78 | 1.82 | +1.68% | 124,178 | 22,418,392 |
| 2025-02-11 | 1.82 | 1.82 | 1.77 | 1.79 | -1.65% | 160,683 | 28,683,274 |
| 2025-02-10 | 1.76 | 1.83 | 1.75 | 1.82 | +4% | 205,968 | 36,908,470 |
| 2025-02-07 | 1.71 | 1.78 | 1.7 | 1.75 | +2.94% | 181,515 | 31,670,854 |
| 2025-02-06 | 1.68 | 1.71 | 1.64 | 1.7 | +1.8% | 168,857 | 28,364,218 |
| 2025-02-05 | 1.65 | 1.72 | 1.64 | 1.67 | +1.83% | 204,455 | 34,460,600 |
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：