股票概览
1.87
-1.58%
-0.03
1.89
开盘价
1.9
最高价
1.86
最低价
797,373
成交量
数据更新至: 2025-02-28
技术指标
1.90
MA5 (5日均线)
1.90
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 | 1.89 | 1.9 | 1.86 | 1.87 | -1.58% | 797,373 | 149,961,173 |
| 2025-02-27 | 1.91 | 1.93 | 1.89 | 1.9 | -0.52% | 730,047 | 138,894,882 |
| 2025-02-26 | 1.9 | 1.92 | 1.89 | 1.91 | +0.53% | 700,764 | 133,709,068 |
| 2025-02-25 | 1.91 | 1.92 | 1.89 | 1.9 | -0.52% | 752,787 | 143,065,782 |
| 2025-02-24 | 1.89 | 1.95 | 1.89 | 1.91 | +1.06% | 1,146,479 | 220,051,314 |
| 2025-02-21 | 1.89 | 1.9 | 1.87 | 1.89 | 0% | 682,170 | 128,626,598 |
| 2025-02-20 | 1.89 | 1.9 | 1.87 | 1.89 | 0% | 677,918 | 127,682,076 |
| 2025-02-19 | 1.9 | 1.91 | 1.88 | 1.89 | -0.53% | 808,093 | 152,763,639 |
| 2025-02-18 | 1.94 | 1.94 | 1.89 | 1.9 | -2.06% | 825,236 | 158,252,637 |
| 2025-02-17 | 1.94 | 1.95 | 1.91 | 1.94 | +0.52% | 821,767 | 158,782,757 |
| 2025-02-14 | 1.94 | 1.95 | 1.92 | 1.93 | -0.52% | 651,168 | 125,831,627 |
| 2025-02-13 | 1.95 | 1.96 | 1.93 | 1.94 | -0.51% | 700,336 | 136,457,776 |
| 2025-02-12 | 1.93 | 1.96 | 1.93 | 1.95 | +0.52% | 677,218 | 131,542,935 |
| 2025-02-11 | 1.96 | 1.97 | 1.93 | 1.94 | -1.02% | 600,704 | 116,546,130 |
| 2025-02-10 | 1.96 | 1.99 | 1.94 | 1.96 | 0% | 828,093 | 162,194,607 |
| 2025-02-07 | 1.91 | 1.97 | 1.9 | 1.96 | +2.08% | 970,725 | 188,782,192 |
| 2025-02-06 | 1.9 | 1.92 | 1.88 | 1.92 | +1.05% | 582,872 | 110,954,358 |
| 2025-02-05 | 1.92 | 1.92 | 1.89 | 1.9 | 0% | 479,982 | 91,436,190 |
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：