股票概览
1.53
-1.29%
-0.02
1.55
开盘价
1.56
最高价
1.53
最低价
855,363
成交量
数据更新至: 2025-02-28
技术指标
1.54
MA5 (5日均线)
1.56
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 | 1.55 | 1.56 | 1.53 | 1.53 | -1.29% | 855,363 | 131,930,634 |
| 2025-02-27 | 1.55 | 1.57 | 1.54 | 1.55 | 0% | 831,174 | 129,145,855 |
| 2025-02-26 | 1.53 | 1.56 | 1.53 | 1.55 | +1.31% | 836,118 | 129,296,200 |
| 2025-02-25 | 1.55 | 1.56 | 1.53 | 1.53 | -1.92% | 806,734 | 124,605,739 |
| 2025-02-24 | 1.56 | 1.57 | 1.54 | 1.56 | 0% | 877,843 | 136,884,008 |
| 2025-02-21 | 1.56 | 1.57 | 1.55 | 1.56 | 0% | 694,446 | 108,217,090 |
| 2025-02-20 | 1.57 | 1.57 | 1.55 | 1.56 | -0.64% | 733,098 | 114,391,026 |
| 2025-02-19 | 1.56 | 1.58 | 1.56 | 1.57 | 0% | 580,232 | 90,968,991 |
| 2025-02-18 | 1.59 | 1.6 | 1.56 | 1.57 | -1.88% | 820,415 | 129,374,872 |
| 2025-02-17 | 1.58 | 1.6 | 1.57 | 1.6 | +1.27% | 943,624 | 149,706,940 |
| 2025-02-14 | 1.6 | 1.6 | 1.58 | 1.58 | -1.25% | 617,060 | 97,967,398 |
| 2025-02-13 | 1.6 | 1.61 | 1.59 | 1.6 | 0% | 1,005,448 | 160,672,970 |
| 2025-02-12 | 1.59 | 1.6 | 1.58 | 1.6 | +0.63% | 741,887 | 117,951,765 |
| 2025-02-11 | 1.62 | 1.62 | 1.58 | 1.59 | -1.24% | 737,054 | 117,660,545 |
| 2025-02-10 | 1.6 | 1.64 | 1.6 | 1.61 | +0.63% | 1,145,412 | 185,138,099 |
| 2025-02-07 | 1.58 | 1.62 | 1.57 | 1.6 | +1.27% | 1,399,417 | 223,564,988 |
| 2025-02-06 | 1.57 | 1.58 | 1.55 | 1.58 | +0.64% | 839,538 | 131,599,322 |
| 2025-02-05 | 1.58 | 1.59 | 1.56 | 1.57 | -0.63% | 820,708 | 129,183,621 |
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：