股票概览
2.52
-0.79%
-0.02
2.53
开盘价
2.56
最高价
2.51
最低价
453,804
成交量
数据更新至: 2025-02-28
技术指标
2.53
MA5 (5日均线)
2.55
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 | 2.53 | 2.56 | 2.51 | 2.52 | -0.79% | 453,804 | 114,911,869 |
| 2025-02-27 | 2.55 | 2.57 | 2.52 | 2.54 | 0% | 356,813 | 90,589,835 |
| 2025-02-26 | 2.51 | 2.55 | 2.51 | 2.54 | +1.2% | 506,888 | 128,534,143 |
| 2025-02-25 | 2.54 | 2.55 | 2.5 | 2.51 | -1.18% | 422,870 | 106,763,400 |
| 2025-02-24 | 2.52 | 2.55 | 2.52 | 2.54 | +0.4% | 360,011 | 91,401,399 |
| 2025-02-21 | 2.55 | 2.56 | 2.52 | 2.53 | -0.78% | 398,518 | 100,903,567 |
| 2025-02-20 | 2.55 | 2.57 | 2.53 | 2.55 | 0% | 334,109 | 85,097,703 |
| 2025-02-19 | 2.58 | 2.59 | 2.53 | 2.55 | -1.54% | 585,289 | 149,406,611 |
| 2025-02-18 | 2.62 | 2.62 | 2.57 | 2.59 | -0.38% | 545,182 | 141,766,917 |
| 2025-02-17 | 2.61 | 2.62 | 2.59 | 2.6 | -0.38% | 398,548 | 103,729,837 |
| 2025-02-14 | 2.62 | 2.63 | 2.59 | 2.61 | -0.38% | 463,931 | 120,935,927 |
| 2025-02-13 | 2.63 | 2.65 | 2.62 | 2.62 | 0% | 435,179 | 114,610,520 |
| 2025-02-12 | 2.62 | 2.63 | 2.6 | 2.62 | -0.38% | 345,567 | 90,403,073 |
| 2025-02-11 | 2.64 | 2.65 | 2.6 | 2.63 | 0% | 349,179 | 91,559,354 |
| 2025-02-10 | 2.64 | 2.66 | 2.62 | 2.63 | -0.38% | 403,060 | 106,307,192 |
| 2025-02-07 | 2.6 | 2.67 | 2.59 | 2.64 | +1.54% | 696,640 | 183,441,259 |
| 2025-02-06 | 2.59 | 2.6 | 2.56 | 2.6 | +0.78% | 267,514 | 69,104,382 |
| 2025-02-05 | 2.62 | 2.63 | 2.57 | 2.58 | -0.77% | 357,885 | 92,892,697 |
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：