股票概览
1.71
-2.29%
-0.04
1.75
开盘价
1.76
最高价
1.71
最低价
1,083,379
成交量
数据更新至: 2025-02-28
技术指标
1.74
MA5 (5日均线)
1.74
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 | 1.75 | 1.76 | 1.71 | 1.71 | -2.29% | 1,083,379 | 188,060,728 |
| 2025-02-27 | 1.76 | 1.77 | 1.73 | 1.75 | -0.57% | 878,686 | 153,683,234 |
| 2025-02-26 | 1.73 | 1.77 | 1.72 | 1.76 | +2.33% | 981,726 | 171,736,282 |
| 2025-02-25 | 1.74 | 1.75 | 1.72 | 1.72 | -1.71% | 917,293 | 158,970,844 |
| 2025-02-24 | 1.72 | 1.77 | 1.72 | 1.75 | +1.16% | 1,344,102 | 235,011,632 |
| 2025-02-21 | 1.74 | 1.75 | 1.71 | 1.73 | -0.57% | 945,419 | 163,290,694 |
| 2025-02-20 | 1.73 | 1.75 | 1.72 | 1.74 | 0% | 786,558 | 136,444,121 |
| 2025-02-19 | 1.74 | 1.74 | 1.72 | 1.74 | 0% | 906,844 | 157,063,911 |
| 2025-02-18 | 1.8 | 1.8 | 1.73 | 1.74 | -3.33% | 1,439,718 | 253,809,943 |
| 2025-02-17 | 1.78 | 1.83 | 1.77 | 1.8 | +1.69% | 1,583,475 | 284,799,858 |
| 2025-02-14 | 1.83 | 1.83 | 1.76 | 1.77 | -3.28% | 1,580,749 | 281,927,859 |
| 2025-02-13 | 1.78 | 1.85 | 1.77 | 1.83 | +2.81% | 1,875,115 | 340,964,705 |
| 2025-02-12 | 1.78 | 1.8 | 1.76 | 1.78 | 0% | 1,033,011 | 183,644,834 |
| 2025-02-11 | 1.79 | 1.8 | 1.76 | 1.78 | -1.11% | 967,830 | 171,461,468 |
| 2025-02-10 | 1.77 | 1.81 | 1.77 | 1.8 | +1.69% | 1,163,786 | 208,294,682 |
| 2025-02-07 | 1.74 | 1.8 | 1.73 | 1.77 | +1.14% | 1,509,223 | 267,260,903 |
| 2025-02-06 | 1.7 | 1.75 | 1.68 | 1.75 | +2.94% | 1,230,449 | 210,696,490 |
| 2025-02-05 | 1.69 | 1.71 | 1.68 | 1.7 | +0.59% | 640,024 | 108,661,926 |
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：