股票概览
1.43
+3.62%
+0.05
1.38
开盘价
1.44
最高价
1.37
最低价
136,962
成交量
数据更新至: 2025-02-28
技术指标
1.41
MA5 (5日均线)
1.44
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 | 1.38 | 1.44 | 1.37 | 1.43 | +3.62% | 136,962 | 19,350,562 |
| 2025-02-27 | 1.39 | 1.4 | 1.36 | 1.38 | -1.43% | 116,205 | 16,016,764 |
| 2025-02-26 | 1.42 | 1.43 | 1.38 | 1.4 | -2.1% | 132,725 | 18,630,173 |
| 2025-02-25 | 1.43 | 1.46 | 1.41 | 1.43 | +0.7% | 93,847 | 13,412,839 |
| 2025-02-24 | 1.4 | 1.44 | 1.4 | 1.42 | 0% | 100,190 | 14,223,027 |
| 2025-02-21 | 1.47 | 1.47 | 1.42 | 1.42 | -3.4% | 109,997 | 15,845,940 |
| 2025-02-20 | 1.44 | 1.48 | 1.44 | 1.47 | +1.38% | 97,385 | 14,264,086 |
| 2025-02-19 | 1.43 | 1.47 | 1.43 | 1.45 | 0% | 78,286 | 11,333,729 |
| 2025-02-18 | 1.5 | 1.5 | 1.44 | 1.45 | -3.97% | 168,863 | 24,670,098 |
| 2025-02-17 | 1.49 | 1.55 | 1.48 | 1.51 | 0% | 147,603 | 22,213,509 |
| 2025-02-14 | 1.54 | 1.58 | 1.48 | 1.51 | -3.21% | 263,903 | 40,361,711 |
| 2025-02-13 | 1.48 | 1.56 | 1.47 | 1.56 | +4.7% | 217,521 | 33,734,556 |
| 2025-02-12 | 1.46 | 1.5 | 1.44 | 1.49 | +2.05% | 132,628 | 19,462,913 |
| 2025-02-11 | 1.48 | 1.49 | 1.44 | 1.46 | -2.01% | 86,880 | 12,695,036 |
| 2025-02-10 | 1.44 | 1.49 | 1.42 | 1.49 | +2.76% | 118,005 | 17,060,527 |
| 2025-02-07 | 1.46 | 1.46 | 1.43 | 1.45 | -0.68% | 94,292 | 13,595,256 |
| 2025-02-06 | 1.45 | 1.47 | 1.43 | 1.46 | +0.69% | 58,180 | 8,458,656 |
| 2025-02-05 | 1.41 | 1.46 | 1.4 | 1.45 | +2.84% | 63,882 | 9,170,476 |
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：