股票概览
1.94
-1.52%
-0.03
1.97
开盘价
1.98
最高价
1.93
最低价
283,092
成交量
数据更新至: 2025-02-28
技术指标
1.97
MA5 (5日均线)
1.96
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 | 1.97 | 1.98 | 1.93 | 1.94 | -1.52% | 283,092 | 55,113,031 |
| 2025-02-27 | 2 | 2.04 | 1.94 | 1.97 | -1.5% | 371,232 | 73,497,744 |
| 2025-02-26 | 1.97 | 2.02 | 1.96 | 2 | +2.04% | 332,555 | 66,635,205 |
| 2025-02-25 | 1.98 | 2.01 | 1.93 | 1.96 | -1.01% | 319,949 | 63,435,272 |
| 2025-02-24 | 1.94 | 1.99 | 1.92 | 1.98 | +2.59% | 423,974 | 83,606,710 |
| 2025-02-21 | 1.96 | 1.96 | 1.91 | 1.93 | -1.53% | 308,326 | 59,580,769 |
| 2025-02-20 | 1.96 | 1.98 | 1.93 | 1.96 | +0.51% | 263,047 | 51,554,076 |
| 2025-02-19 | 1.94 | 1.96 | 1.92 | 1.95 | +0.52% | 247,476 | 48,085,423 |
| 2025-02-18 | 2 | 2.02 | 1.94 | 1.94 | -3.48% | 344,184 | 68,033,177 |
| 2025-02-17 | 1.97 | 2.05 | 1.96 | 2.01 | +2.03% | 390,366 | 78,085,144 |
| 2025-02-14 | 2.04 | 2.05 | 1.97 | 1.97 | -3.9% | 390,675 | 77,898,315 |
| 2025-02-13 | 2.04 | 2.08 | 2.01 | 2.05 | +0.99% | 489,080 | 100,218,375 |
| 2025-02-12 | 2.02 | 2.04 | 1.99 | 2.03 | +1% | 330,948 | 66,665,235 |
| 2025-02-11 | 2.05 | 2.08 | 2 | 2.01 | -1.95% | 323,164 | 65,253,539 |
| 2025-02-10 | 1.98 | 2.05 | 1.97 | 2.05 | +3.54% | 442,491 | 89,710,725 |
| 2025-02-07 | 1.91 | 1.99 | 1.9 | 1.98 | +3.13% | 509,792 | 100,207,495 |
| 2025-02-06 | 1.9 | 1.92 | 1.88 | 1.92 | +0.52% | 237,685 | 45,261,307 |
| 2025-02-05 | 1.89 | 1.91 | 1.87 | 1.91 | +1.06% | 221,090 | 41,804,206 |
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：