股票概览
2.66
-1.48%
-0.04
2.7
开盘价
2.72
最高价
2.63
最低价
53,310
成交量
数据更新至: 2025-02-28
技术指标
2.69
MA5 (5日均线)
2.64
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 | 2.7 | 2.72 | 2.63 | 2.66 | -1.48% | 53,310 | 14,235,774 |
| 2025-02-27 | 2.75 | 2.78 | 2.64 | 2.7 | -1.1% | 79,367 | 21,392,484 |
| 2025-02-26 | 2.69 | 2.77 | 2.64 | 2.73 | +1.49% | 87,097 | 23,590,398 |
| 2025-02-25 | 2.68 | 2.73 | 2.62 | 2.69 | +0.37% | 58,252 | 15,557,479 |
| 2025-02-24 | 2.71 | 2.82 | 2.6 | 2.68 | -0.37% | 141,923 | 38,269,197 |
| 2025-02-21 | 2.75 | 2.79 | 2.63 | 2.69 | -2.54% | 234,228 | 63,222,551 |
| 2025-02-20 | 2.76 | 2.76 | 2.7 | 2.76 | +4.94% | 92,716 | 25,578,212 |
| 2025-02-19 | 2.49 | 2.63 | 2.47 | 2.63 | +5.2% | 117,128 | 30,439,902 |
| 2025-02-18 | 2.37 | 2.5 | 2.36 | 2.5 | +5.04% | 166,969 | 41,410,041 |
| 2025-02-17 | 2.4 | 2.44 | 2.38 | 2.38 | +0.42% | 40,516 | 9,714,462 |
| 2025-02-14 | 2.36 | 2.4 | 2.34 | 2.37 | +0.42% | 40,404 | 9,565,030 |
| 2025-02-13 | 2.39 | 2.4 | 2.33 | 2.36 | -1.26% | 60,457 | 14,298,882 |
| 2025-02-12 | 2.47 | 2.47 | 2.33 | 2.39 | -2.45% | 86,784 | 20,706,783 |
| 2025-02-11 | 2.49 | 2.51 | 2.44 | 2.45 | -1.61% | 49,466 | 12,214,030 |
| 2025-02-10 | 2.46 | 2.5 | 2.4 | 2.49 | -1.19% | 102,405 | 25,099,165 |
| 2025-02-07 | 2.53 | 2.59 | 2.5 | 2.52 | -0.4% | 60,231 | 15,240,443 |
| 2025-02-06 | 2.48 | 2.53 | 2.47 | 2.53 | +2.02% | 40,237 | 10,078,561 |
| 2025-02-05 | 2.42 | 2.49 | 2.38 | 2.48 | +1.64% | 47,825 | 11,656,157 |
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：