股票概览
2.73
-2.15%
-0.06
2.78
开盘价
2.81
最高价
2.72
最低价
274,023
成交量
数据更新至: 2025-02-28
技术指标
2.75
MA5 (5日均线)
2.76
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 | 2.78 | 2.81 | 2.72 | 2.73 | -2.15% | 274,023 | 75,810,942 |
| 2025-02-27 | 2.77 | 2.82 | 2.75 | 2.79 | +0.72% | 224,960 | 62,735,487 |
| 2025-02-26 | 2.72 | 2.78 | 2.72 | 2.77 | +1.84% | 216,988 | 59,746,973 |
| 2025-02-25 | 2.74 | 2.77 | 2.71 | 2.72 | -1.45% | 171,784 | 47,045,549 |
| 2025-02-24 | 2.73 | 2.83 | 2.73 | 2.76 | +0.36% | 254,895 | 70,817,016 |
| 2025-02-21 | 2.78 | 2.83 | 2.72 | 2.75 | -0.72% | 175,568 | 48,543,097 |
| 2025-02-20 | 2.77 | 2.79 | 2.73 | 2.77 | +0.36% | 138,948 | 38,396,010 |
| 2025-02-19 | 2.75 | 2.76 | 2.71 | 2.76 | +0.73% | 135,789 | 37,178,785 |
| 2025-02-18 | 2.85 | 2.85 | 2.72 | 2.74 | -3.52% | 184,799 | 51,259,386 |
| 2025-02-17 | 2.78 | 2.88 | 2.78 | 2.84 | +1.79% | 224,421 | 63,582,754 |
| 2025-02-14 | 2.86 | 2.88 | 2.77 | 2.79 | -2.45% | 198,058 | 55,483,204 |
| 2025-02-13 | 2.8 | 2.9 | 2.79 | 2.86 | +2.14% | 384,638 | 109,508,126 |
| 2025-02-12 | 2.75 | 2.8 | 2.7 | 2.8 | +2.56% | 218,934 | 60,092,794 |
| 2025-02-11 | 2.82 | 2.84 | 2.72 | 2.73 | -2.5% | 185,332 | 50,858,790 |
| 2025-02-10 | 2.76 | 2.82 | 2.76 | 2.8 | +1.82% | 271,768 | 75,781,512 |
| 2025-02-07 | 2.71 | 2.79 | 2.69 | 2.75 | +1.85% | 242,314 | 66,759,447 |
| 2025-02-06 | 2.7 | 2.71 | 2.64 | 2.7 | +0.37% | 179,476 | 48,157,484 |
| 2025-02-05 | 2.65 | 2.71 | 2.65 | 2.69 | +1.51% | 162,486 | 43,604,296 |
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：