股票概览
2.81
-0.71%
-0.02
2.82
开盘价
2.93
最高价
2.8
最低价
286,373
成交量
数据更新至: 2025-02-28
技术指标
2.83
MA5 (5日均线)
2.82
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 | 2.82 | 2.93 | 2.8 | 2.81 | -0.71% | 286,373 | 81,417,647 |
| 2025-02-27 | 2.86 | 2.88 | 2.8 | 2.83 | -0.7% | 132,920 | 37,613,460 |
| 2025-02-26 | 2.8 | 2.86 | 2.79 | 2.85 | +1.42% | 156,723 | 44,563,938 |
| 2025-02-25 | 2.83 | 2.84 | 2.8 | 2.81 | -1.06% | 114,756 | 32,363,998 |
| 2025-02-24 | 2.8 | 2.85 | 2.79 | 2.84 | +1.07% | 150,838 | 42,610,729 |
| 2025-02-21 | 2.82 | 2.84 | 2.79 | 2.81 | -0.35% | 126,842 | 35,607,703 |
| 2025-02-20 | 2.79 | 2.84 | 2.79 | 2.82 | +0.71% | 106,160 | 29,944,303 |
| 2025-02-19 | 2.78 | 2.81 | 2.77 | 2.8 | +0.72% | 106,584 | 29,754,361 |
| 2025-02-18 | 2.84 | 2.84 | 2.78 | 2.78 | -2.11% | 127,835 | 35,960,394 |
| 2025-02-17 | 2.83 | 2.85 | 2.78 | 2.84 | 0% | 167,474 | 47,241,803 |
| 2025-02-14 | 2.85 | 2.9 | 2.83 | 2.84 | 0% | 135,277 | 38,548,170 |
| 2025-02-13 | 2.86 | 2.89 | 2.83 | 2.84 | -0.7% | 130,830 | 37,392,732 |
| 2025-02-12 | 2.87 | 2.89 | 2.82 | 2.86 | -0.69% | 140,313 | 40,020,412 |
| 2025-02-11 | 2.89 | 2.91 | 2.86 | 2.88 | -0.69% | 118,311 | 34,066,628 |
| 2025-02-10 | 2.88 | 2.91 | 2.87 | 2.9 | +1.05% | 113,717 | 32,852,679 |
| 2025-02-07 | 2.85 | 2.89 | 2.83 | 2.87 | +1.06% | 152,481 | 43,724,153 |
| 2025-02-06 | 2.83 | 2.85 | 2.79 | 2.84 | +0.71% | 142,814 | 40,372,931 |
| 2025-02-05 | 2.83 | 2.84 | 2.8 | 2.82 | +0.36% | 99,842 | 28,181,418 |
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：