股票概览
1.82
-2.15%
-0.04
1.85
开盘价
1.88
最高价
1.82
最低价
189,462
成交量
数据更新至: 2025-02-28
技术指标
1.85
MA5 (5日均线)
1.87
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 | 1.85 | 1.88 | 1.82 | 1.82 | -2.15% | 189,462 | 34,928,341 |
| 2025-02-27 | 1.89 | 1.92 | 1.83 | 1.86 | -1.59% | 212,937 | 39,648,343 |
| 2025-02-26 | 1.84 | 1.89 | 1.84 | 1.89 | +2.72% | 264,080 | 49,306,421 |
| 2025-02-25 | 1.83 | 1.87 | 1.81 | 1.84 | -0.54% | 185,274 | 34,235,614 |
| 2025-02-24 | 1.83 | 1.86 | 1.81 | 1.85 | +1.09% | 223,126 | 41,049,552 |
| 2025-02-21 | 1.89 | 1.9 | 1.82 | 1.83 | -3.17% | 294,518 | 54,293,898 |
| 2025-02-20 | 1.89 | 1.91 | 1.87 | 1.89 | +0.53% | 160,439 | 30,350,780 |
| 2025-02-19 | 1.89 | 1.89 | 1.86 | 1.88 | 0% | 173,772 | 32,620,783 |
| 2025-02-18 | 1.94 | 1.96 | 1.87 | 1.88 | -3.59% | 239,108 | 45,576,365 |
| 2025-02-17 | 1.9 | 1.96 | 1.87 | 1.95 | +3.17% | 269,553 | 51,876,260 |
| 2025-02-14 | 1.93 | 1.94 | 1.88 | 1.89 | -2.07% | 245,504 | 46,838,021 |
| 2025-02-13 | 1.92 | 1.96 | 1.91 | 1.93 | 0% | 223,986 | 43,397,300 |
| 2025-02-12 | 1.93 | 1.96 | 1.9 | 1.93 | -0.52% | 207,437 | 39,918,987 |
| 2025-02-11 | 1.98 | 2.04 | 1.92 | 1.94 | -2.02% | 255,926 | 49,854,587 |
| 2025-02-10 | 1.94 | 1.99 | 1.94 | 1.98 | +2.59% | 336,350 | 66,153,660 |
| 2025-02-07 | 1.88 | 1.98 | 1.85 | 1.93 | +0.52% | 380,860 | 73,530,286 |
| 2025-02-06 | 1.94 | 1.94 | 1.88 | 1.92 | -0.52% | 309,183 | 58,848,710 |
| 2025-02-05 | 1.94 | 1.97 | 1.92 | 1.93 | -0.52% | 219,466 | 42,570,678 |
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：