股票概览
1.83
-3.68%
-0.07
1.9
开盘价
1.9
最高价
1.82
最低价
893,922
成交量
数据更新至: 2025-02-28
技术指标
1.89
MA5 (5日均线)
1.86
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 | 1.9 | 1.9 | 1.82 | 1.83 | -3.68% | 893,922 | 166,174,387 |
| 2025-02-27 | 1.92 | 1.95 | 1.87 | 1.9 | -2.06% | 996,358 | 189,521,133 |
| 2025-02-26 | 1.88 | 1.95 | 1.87 | 1.94 | +3.74% | 1,293,158 | 248,466,711 |
| 2025-02-25 | 1.85 | 1.92 | 1.84 | 1.87 | -1.06% | 905,365 | 170,746,151 |
| 2025-02-24 | 1.83 | 1.93 | 1.83 | 1.89 | +3.28% | 1,390,893 | 263,296,298 |
| 2025-02-21 | 1.83 | 1.85 | 1.78 | 1.83 | 0% | 895,488 | 163,254,813 |
| 2025-02-20 | 1.82 | 1.85 | 1.81 | 1.83 | +0.55% | 618,646 | 113,402,060 |
| 2025-02-19 | 1.81 | 1.85 | 1.81 | 1.82 | +0.55% | 699,469 | 127,704,041 |
| 2025-02-18 | 1.91 | 1.92 | 1.81 | 1.81 | -5.73% | 1,174,071 | 217,426,705 |
| 2025-02-17 | 1.88 | 1.96 | 1.88 | 1.92 | +1.59% | 1,112,063 | 213,399,525 |
| 2025-02-14 | 1.94 | 1.96 | 1.88 | 1.89 | -4.06% | 1,209,755 | 230,293,809 |
| 2025-02-13 | 1.94 | 2.01 | 1.91 | 1.97 | +2.6% | 1,859,761 | 364,664,082 |
| 2025-02-12 | 1.91 | 1.95 | 1.88 | 1.92 | 0% | 1,101,964 | 210,911,852 |
| 2025-02-11 | 1.97 | 1.98 | 1.89 | 1.92 | -3.03% | 1,867,096 | 359,562,258 |
| 2025-02-10 | 1.82 | 1.98 | 1.82 | 1.98 | +10% | 2,296,513 | 440,664,983 |
| 2025-02-07 | 1.72 | 1.84 | 1.71 | 1.8 | +4.65% | 1,346,134 | 241,139,783 |
| 2025-02-06 | 1.7 | 1.72 | 1.65 | 1.72 | +1.18% | 822,977 | 139,303,651 |
| 2025-02-05 | 1.66 | 1.72 | 1.65 | 1.7 | +3.03% | 737,397 | 124,703,928 |
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：