股票概览
1.37
-2.84%
-0.04
1.41
开盘价
1.42
最高价
1.37
最低价
1,246,639
成交量
数据更新至: 2025-02-28
技术指标
1.39
MA5 (5日均线)
1.38
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 | 1.41 | 1.42 | 1.37 | 1.37 | -2.84% | 1,246,639 | 173,194,865 |
| 2025-02-27 | 1.43 | 1.44 | 1.39 | 1.41 | -2.08% | 1,834,699 | 258,377,076 |
| 2025-02-26 | 1.35 | 1.5 | 1.35 | 1.44 | +5.88% | 3,492,743 | 496,777,377 |
| 2025-02-25 | 1.36 | 1.38 | 1.35 | 1.36 | -0.73% | 995,971 | 135,599,022 |
| 2025-02-24 | 1.35 | 1.38 | 1.35 | 1.37 | +0.74% | 916,147 | 125,191,206 |
| 2025-02-21 | 1.37 | 1.38 | 1.35 | 1.36 | -0.73% | 763,429 | 103,814,936 |
| 2025-02-20 | 1.36 | 1.38 | 1.36 | 1.37 | 0% | 649,480 | 88,977,874 |
| 2025-02-19 | 1.38 | 1.38 | 1.35 | 1.37 | -0.72% | 843,775 | 115,281,309 |
| 2025-02-18 | 1.4 | 1.41 | 1.37 | 1.38 | -1.43% | 789,584 | 109,491,317 |
| 2025-02-17 | 1.38 | 1.41 | 1.37 | 1.4 | +1.45% | 1,008,672 | 140,646,326 |
| 2025-02-14 | 1.4 | 1.41 | 1.38 | 1.38 | -2.13% | 943,075 | 130,995,092 |
| 2025-02-13 | 1.39 | 1.42 | 1.38 | 1.41 | +1.44% | 1,250,905 | 175,773,400 |
| 2025-02-12 | 1.4 | 1.41 | 1.37 | 1.39 | -0.71% | 948,841 | 131,919,694 |
| 2025-02-11 | 1.44 | 1.45 | 1.4 | 1.4 | -2.78% | 1,060,232 | 149,625,115 |
| 2025-02-10 | 1.42 | 1.45 | 1.41 | 1.44 | +1.41% | 1,340,519 | 192,307,175 |
| 2025-02-07 | 1.37 | 1.44 | 1.37 | 1.42 | +2.9% | 1,501,445 | 211,625,122 |
| 2025-02-06 | 1.35 | 1.38 | 1.34 | 1.38 | +1.47% | 1,025,121 | 139,781,361 |
| 2025-02-05 | 1.36 | 1.37 | 1.34 | 1.36 | +0.74% | 703,909 | 95,483,732 |
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：