股票概览
1.29
-2.27%
-0.03
1.32
开盘价
1.32
最高价
1.29
最低价
124,561
成交量
数据更新至: 2025-02-28
技术指标
1.32
MA5 (5日均线)
1.30
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 | 1.32 | 1.32 | 1.29 | 1.29 | -2.27% | 124,561 | 16,200,410 |
| 2025-02-27 | 1.33 | 1.35 | 1.31 | 1.32 | -0.75% | 133,397 | 17,762,526 |
| 2025-02-26 | 1.34 | 1.34 | 1.31 | 1.33 | -1.48% | 203,984 | 27,094,017 |
| 2025-02-25 | 1.3 | 1.37 | 1.29 | 1.35 | +3.85% | 296,290 | 39,580,720 |
| 2025-02-24 | 1.29 | 1.32 | 1.29 | 1.3 | +0.78% | 128,153 | 16,712,086 |
| 2025-02-21 | 1.3 | 1.32 | 1.29 | 1.29 | -0.77% | 127,385 | 16,511,449 |
| 2025-02-20 | 1.29 | 1.31 | 1.28 | 1.3 | +0.78% | 140,835 | 18,212,949 |
| 2025-02-19 | 1.28 | 1.29 | 1.27 | 1.29 | +0.78% | 95,605 | 12,248,059 |
| 2025-02-18 | 1.3 | 1.31 | 1.28 | 1.28 | -0.78% | 125,458 | 16,220,582 |
| 2025-02-17 | 1.3 | 1.31 | 1.28 | 1.29 | -0.77% | 116,483 | 15,055,590 |
| 2025-02-14 | 1.28 | 1.33 | 1.28 | 1.3 | +1.56% | 139,326 | 18,181,823 |
| 2025-02-13 | 1.29 | 1.3 | 1.28 | 1.28 | -1.54% | 55,065 | 7,086,589 |
| 2025-02-12 | 1.3 | 1.31 | 1.28 | 1.3 | 0% | 66,689 | 8,622,312 |
| 2025-02-11 | 1.31 | 1.32 | 1.29 | 1.3 | -1.52% | 68,518 | 8,911,323 |
| 2025-02-10 | 1.31 | 1.33 | 1.29 | 1.32 | +0.76% | 84,814 | 11,107,928 |
| 2025-02-07 | 1.29 | 1.32 | 1.28 | 1.31 | +0.77% | 92,247 | 12,036,668 |
| 2025-02-06 | 1.28 | 1.33 | 1.28 | 1.3 | +1.56% | 100,971 | 13,146,859 |
| 2025-02-05 | 1.27 | 1.28 | 1.25 | 1.28 | +1.59% | 91,389 | 11,583,092 |
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：