股票概览
1.93
+1.05%
+0.02
1.91
开盘价
1.99
最高价
1.9
最低价
686,972
成交量
数据更新至: 2025-02-28
技术指标
1.88
MA5 (5日均线)
1.85
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 | 1.91 | 1.99 | 1.9 | 1.93 | +1.05% | 686,972 | 133,968,173 |
| 2025-02-27 | 1.93 | 1.94 | 1.88 | 1.91 | -1.04% | 364,221 | 69,272,326 |
| 2025-02-26 | 1.81 | 1.94 | 1.81 | 1.93 | +6.04% | 641,441 | 121,136,466 |
| 2025-02-25 | 1.82 | 1.84 | 1.8 | 1.82 | 0% | 185,048 | 33,778,441 |
| 2025-02-24 | 1.8 | 1.85 | 1.79 | 1.82 | +1.11% | 200,847 | 36,666,672 |
| 2025-02-21 | 1.82 | 1.82 | 1.78 | 1.8 | -0.55% | 155,736 | 27,974,558 |
| 2025-02-20 | 1.79 | 1.83 | 1.78 | 1.81 | +1.12% | 163,810 | 29,682,617 |
| 2025-02-19 | 1.8 | 1.82 | 1.78 | 1.79 | -0.56% | 173,509 | 31,136,855 |
| 2025-02-18 | 1.84 | 1.84 | 1.8 | 1.8 | -2.7% | 208,556 | 37,948,435 |
| 2025-02-17 | 1.82 | 1.86 | 1.81 | 1.85 | +1.65% | 212,177 | 38,958,233 |
| 2025-02-14 | 1.86 | 1.87 | 1.81 | 1.82 | -2.15% | 223,824 | 40,943,761 |
| 2025-02-13 | 1.86 | 1.89 | 1.85 | 1.86 | 0% | 253,074 | 47,315,995 |
| 2025-02-12 | 1.86 | 1.88 | 1.84 | 1.86 | -0.53% | 197,625 | 36,750,609 |
| 2025-02-11 | 1.93 | 1.93 | 1.85 | 1.87 | -2.09% | 290,691 | 54,464,205 |
| 2025-02-10 | 1.88 | 1.93 | 1.86 | 1.91 | +1.06% | 432,923 | 82,322,522 |
| 2025-02-07 | 1.84 | 1.91 | 1.81 | 1.89 | +2.72% | 460,855 | 86,032,704 |
| 2025-02-06 | 1.77 | 1.91 | 1.77 | 1.84 | +3.37% | 476,296 | 88,050,374 |
| 2025-02-05 | 1.8 | 1.84 | 1.76 | 1.78 | -2.2% | 354,360 | 63,374,711 |
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：