股票概览
2.22
-2.63%
-0.06
2.28
开盘价
2.28
最高价
2.22
最低价
143,589
成交量
数据更新至: 2025-02-28
技术指标
2.26
MA5 (5日均线)
2.24
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 | 2.28 | 2.28 | 2.22 | 2.22 | -2.63% | 143,589 | 32,272,563 |
| 2025-02-27 | 2.31 | 2.32 | 2.24 | 2.28 | -1.3% | 206,969 | 47,250,946 |
| 2025-02-26 | 2.26 | 2.35 | 2.25 | 2.31 | +2.67% | 288,484 | 66,429,571 |
| 2025-02-25 | 2.22 | 2.32 | 2.2 | 2.25 | +0.9% | 314,173 | 71,158,285 |
| 2025-02-24 | 2.21 | 2.26 | 2.19 | 2.23 | +0.9% | 207,394 | 46,371,041 |
| 2025-02-21 | 2.26 | 2.27 | 2.18 | 2.21 | -1.78% | 205,352 | 45,251,477 |
| 2025-02-20 | 2.18 | 2.27 | 2.17 | 2.25 | +3.21% | 268,335 | 59,829,825 |
| 2025-02-19 | 2.17 | 2.19 | 2.16 | 2.18 | +0.46% | 143,936 | 31,351,411 |
| 2025-02-18 | 2.25 | 2.26 | 2.17 | 2.17 | -3.98% | 222,602 | 49,099,666 |
| 2025-02-17 | 2.17 | 2.26 | 2.17 | 2.26 | +4.63% | 269,833 | 60,051,089 |
| 2025-02-14 | 2.21 | 2.22 | 2.16 | 2.16 | -1.82% | 154,579 | 33,804,668 |
| 2025-02-13 | 2.2 | 2.27 | 2.2 | 2.2 | 0% | 191,696 | 42,638,612 |
| 2025-02-12 | 2.2 | 2.23 | 2.17 | 2.2 | 0% | 133,870 | 29,383,285 |
| 2025-02-11 | 2.24 | 2.25 | 2.18 | 2.2 | -1.79% | 160,591 | 35,301,536 |
| 2025-02-10 | 2.19 | 2.24 | 2.18 | 2.24 | +3.23% | 191,510 | 42,430,012 |
| 2025-02-07 | 2.11 | 2.19 | 2.1 | 2.17 | +2.84% | 225,027 | 48,586,084 |
| 2025-02-06 | 2.11 | 2.11 | 2.04 | 2.11 | +0.96% | 158,115 | 33,011,239 |
| 2025-02-05 | 2.07 | 2.12 | 2.05 | 2.09 | +2.96% | 187,405 | 39,182,173 |
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：