股票概览
2.35
-1.67%
-0.04
2.39
开盘价
2.41
最高价
2.33
最低价
179,875
成交量
数据更新至: 2025-02-28
技术指标
2.39
MA5 (5日均线)
2.41
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 | 2.39 | 2.41 | 2.33 | 2.35 | -1.67% | 179,875 | 42,575,274 |
| 2025-02-27 | 2.41 | 2.43 | 2.35 | 2.39 | -0.83% | 214,799 | 51,207,481 |
| 2025-02-26 | 2.4 | 2.43 | 2.38 | 2.41 | +0.84% | 195,855 | 47,091,477 |
| 2025-02-25 | 2.41 | 2.42 | 2.38 | 2.39 | -0.83% | 180,445 | 43,181,220 |
| 2025-02-24 | 2.41 | 2.45 | 2.39 | 2.41 | +0.42% | 193,133 | 46,722,912 |
| 2025-02-21 | 2.44 | 2.45 | 2.38 | 2.4 | -1.64% | 195,962 | 47,011,930 |
| 2025-02-20 | 2.41 | 2.47 | 2.41 | 2.44 | +1.24% | 157,088 | 38,438,353 |
| 2025-02-19 | 2.42 | 2.44 | 2.4 | 2.41 | -0.41% | 155,065 | 37,456,316 |
| 2025-02-18 | 2.51 | 2.53 | 2.42 | 2.42 | -3.97% | 236,971 | 58,288,860 |
| 2025-02-17 | 2.49 | 2.55 | 2.49 | 2.52 | +1.2% | 221,807 | 56,016,002 |
| 2025-02-14 | 2.49 | 2.54 | 2.48 | 2.49 | -0.4% | 173,753 | 43,578,253 |
| 2025-02-13 | 2.49 | 2.52 | 2.47 | 2.5 | 0% | 215,869 | 53,944,610 |
| 2025-02-12 | 2.5 | 2.52 | 2.47 | 2.5 | 0% | 162,821 | 40,571,504 |
| 2025-02-11 | 2.54 | 2.54 | 2.47 | 2.5 | -1.57% | 178,463 | 44,503,251 |
| 2025-02-10 | 2.47 | 2.55 | 2.46 | 2.54 | +3.25% | 276,102 | 69,361,910 |
| 2025-02-07 | 2.42 | 2.48 | 2.4 | 2.46 | +1.23% | 257,017 | 63,061,401 |
| 2025-02-06 | 2.44 | 2.45 | 2.37 | 2.43 | -0.41% | 199,117 | 47,818,122 |
| 2025-02-05 | 2.4 | 2.44 | 2.38 | 2.44 | +2.95% | 205,271 | 49,626,625 |
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：