股票概览
1.77
-1.12%
-0.02
1.78
开盘价
1.82
最高价
1.76
最低价
447,000
成交量
数据更新至: 2025-02-28
技术指标
1.80
MA5 (5日均线)
1.80
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 | 1.78 | 1.82 | 1.76 | 1.77 | -1.12% | 447,000 | 79,686,928 |
| 2025-02-27 | 1.77 | 1.83 | 1.76 | 1.79 | +0.56% | 421,433 | 75,342,762 |
| 2025-02-26 | 1.82 | 1.83 | 1.76 | 1.78 | -2.73% | 460,634 | 82,534,148 |
| 2025-02-25 | 1.82 | 1.86 | 1.8 | 1.83 | -0.54% | 482,410 | 88,335,260 |
| 2025-02-24 | 1.8 | 1.86 | 1.77 | 1.84 | +3.37% | 594,494 | 107,301,138 |
| 2025-02-21 | 1.76 | 1.83 | 1.74 | 1.78 | +1.71% | 608,337 | 108,733,225 |
| 2025-02-20 | 1.77 | 1.81 | 1.74 | 1.75 | -1.69% | 447,914 | 79,454,409 |
| 2025-02-19 | 1.77 | 1.81 | 1.76 | 1.78 | -1.66% | 532,886 | 94,872,564 |
| 2025-02-18 | 1.88 | 1.89 | 1.81 | 1.81 | -5.24% | 728,484 | 134,897,307 |
| 2025-02-17 | 1.86 | 1.91 | 1.83 | 1.91 | +4.95% | 686,383 | 129,787,436 |
| 2025-02-14 | 1.86 | 1.89 | 1.82 | 1.82 | -1.62% | 484,829 | 89,774,476 |
| 2025-02-13 | 1.9 | 1.94 | 1.84 | 1.85 | -1.6% | 614,968 | 116,231,318 |
| 2025-02-12 | 1.77 | 1.88 | 1.77 | 1.88 | +5.03% | 611,185 | 111,767,553 |
| 2025-02-11 | 1.86 | 1.88 | 1.77 | 1.79 | -3.24% | 483,967 | 87,871,714 |
| 2025-02-10 | 1.77 | 1.86 | 1.76 | 1.85 | +3.93% | 577,336 | 104,668,274 |
| 2025-02-07 | 1.77 | 1.8 | 1.69 | 1.78 | 0% | 817,325 | 141,368,028 |
| 2025-02-06 | 1.85 | 1.87 | 1.78 | 1.78 | -4.81% | 671,717 | 120,238,578 |
| 2025-02-05 | 1.9 | 1.93 | 1.87 | 1.87 | +1.08% | 269,494 | 50,923,169 |
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：
同行业相关股票
STщ╣ПхНЪ 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832