股票概览
1.93
-0.52%
-0.01
1.94
开盘价
1.97
最高价
1.92
最低价
926,598
成交量
数据更新至: 2025-02-28
技术指标
1.94
MA5 (5日均线)
1.94
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 | 1.94 | 1.97 | 1.92 | 1.93 | -0.52% | 926,598 | 180,414,743 |
| 2025-02-27 | 1.95 | 1.96 | 1.93 | 1.94 | -0.51% | 562,607 | 109,228,883 |
| 2025-02-26 | 1.93 | 1.95 | 1.93 | 1.95 | +1.04% | 570,204 | 110,630,730 |
| 2025-02-25 | 1.94 | 1.95 | 1.92 | 1.93 | -0.52% | 620,766 | 120,228,614 |
| 2025-02-24 | 1.94 | 1.98 | 1.93 | 1.94 | 0% | 771,593 | 150,913,814 |
| 2025-02-21 | 1.93 | 1.95 | 1.92 | 1.94 | +0.52% | 597,821 | 115,719,322 |
| 2025-02-20 | 1.94 | 1.94 | 1.92 | 1.93 | -0.52% | 439,576 | 84,827,857 |
| 2025-02-19 | 1.93 | 1.94 | 1.92 | 1.94 | 0% | 603,311 | 116,495,869 |
| 2025-02-18 | 1.96 | 1.97 | 1.93 | 1.94 | -1.52% | 627,321 | 122,109,303 |
| 2025-02-17 | 1.95 | 1.98 | 1.94 | 1.97 | +1.03% | 685,353 | 134,285,270 |
| 2025-02-14 | 1.95 | 1.96 | 1.94 | 1.95 | 0% | 596,161 | 116,374,689 |
| 2025-02-13 | 1.96 | 1.98 | 1.95 | 1.95 | -1.02% | 662,698 | 130,103,707 |
| 2025-02-12 | 1.97 | 1.98 | 1.95 | 1.97 | 0% | 679,021 | 133,288,992 |
| 2025-02-11 | 2 | 2 | 1.96 | 1.97 | -1.01% | 579,876 | 114,472,401 |
| 2025-02-10 | 1.99 | 2.01 | 1.98 | 1.99 | 0% | 723,834 | 144,112,865 |
| 2025-02-07 | 1.96 | 2 | 1.95 | 1.99 | +1.53% | 908,468 | 179,590,651 |
| 2025-02-06 | 1.94 | 1.97 | 1.93 | 1.96 | +1.03% | 702,743 | 137,103,935 |
| 2025-02-05 | 1.97 | 1.98 | 1.93 | 1.94 | -1.02% | 604,639 | 118,052,188 |
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：