股票概览
1.69
-1.17%
-0.02
1.7
开盘价
1.72
最高价
1.68
最低价
527,835
成交量
数据更新至: 2025-02-28
技术指标
1.71
MA5 (5日均线)
1.70
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 | 1.7 | 1.72 | 1.68 | 1.69 | -1.17% | 527,835 | 89,660,571 |
| 2025-02-27 | 1.73 | 1.75 | 1.69 | 1.71 | -1.16% | 554,799 | 95,436,523 |
| 2025-02-26 | 1.68 | 1.73 | 1.68 | 1.73 | +2.37% | 582,173 | 99,768,105 |
| 2025-02-25 | 1.71 | 1.72 | 1.68 | 1.69 | -1.17% | 494,415 | 84,050,786 |
| 2025-02-24 | 1.69 | 1.74 | 1.69 | 1.71 | +1.18% | 567,435 | 97,635,699 |
| 2025-02-21 | 1.69 | 1.71 | 1.68 | 1.69 | -0.59% | 373,396 | 63,165,589 |
| 2025-02-20 | 1.7 | 1.71 | 1.68 | 1.7 | 0% | 334,294 | 56,609,167 |
| 2025-02-19 | 1.7 | 1.71 | 1.69 | 1.7 | +0.59% | 353,509 | 60,027,783 |
| 2025-02-18 | 1.72 | 1.73 | 1.68 | 1.69 | -2.31% | 526,911 | 89,969,653 |
| 2025-02-17 | 1.72 | 1.75 | 1.7 | 1.73 | +1.17% | 549,742 | 94,866,471 |
| 2025-02-14 | 1.74 | 1.75 | 1.71 | 1.71 | -2.29% | 486,097 | 83,765,599 |
| 2025-02-13 | 1.73 | 1.77 | 1.72 | 1.75 | +1.16% | 775,860 | 135,544,079 |
| 2025-02-12 | 1.71 | 1.73 | 1.68 | 1.73 | +1.17% | 538,196 | 91,650,783 |
| 2025-02-11 | 1.74 | 1.75 | 1.69 | 1.71 | -1.72% | 492,824 | 84,106,768 |
| 2025-02-10 | 1.71 | 1.76 | 1.71 | 1.74 | +1.75% | 692,886 | 120,152,717 |
| 2025-02-07 | 1.66 | 1.73 | 1.65 | 1.71 | +3.01% | 772,994 | 131,212,818 |
| 2025-02-06 | 1.66 | 1.67 | 1.63 | 1.66 | -0.6% | 546,442 | 90,249,331 |
| 2025-02-05 | 1.68 | 1.69 | 1.66 | 1.67 | 0% | 488,641 | 81,781,482 |
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：