股票概览
2.8
+0.72%
+0.02
2.8
开盘价
2.84
最高价
2.78
最低价
36,676
成交量
数据更新至: 2025-02-28
技术指标
2.77
MA5 (5日均线)
2.77
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 | 2.8 | 2.84 | 2.78 | 2.8 | +0.72% | 36,676 | 10,315,018 |
| 2025-02-27 | 2.73 | 2.79 | 2.73 | 2.78 | +1.46% | 29,638 | 8,211,582 |
| 2025-02-26 | 2.72 | 2.75 | 2.7 | 2.74 | +0.37% | 23,653 | 6,456,169 |
| 2025-02-25 | 2.77 | 2.78 | 2.7 | 2.73 | -2.15% | 45,721 | 12,443,781 |
| 2025-02-24 | 2.83 | 2.83 | 2.75 | 2.79 | -1.41% | 40,777 | 11,312,830 |
| 2025-02-21 | 2.89 | 2.91 | 2.8 | 2.83 | +0.35% | 55,708 | 15,811,758 |
| 2025-02-20 | 2.7 | 2.82 | 2.67 | 2.82 | +4.83% | 57,864 | 16,042,602 |
| 2025-02-19 | 2.76 | 2.76 | 2.68 | 2.69 | -2.18% | 41,304 | 11,201,042 |
| 2025-02-18 | 2.78 | 2.79 | 2.75 | 2.75 | -1.08% | 32,656 | 9,031,525 |
| 2025-02-17 | 2.73 | 2.84 | 2.72 | 2.78 | +1.83% | 62,141 | 17,330,913 |
| 2025-02-14 | 2.69 | 2.76 | 2.65 | 2.73 | 0% | 83,851 | 22,704,177 |
| 2025-02-13 | 2.89 | 2.9 | 2.73 | 2.73 | -4.88% | 153,113 | 42,340,288 |
| 2025-02-12 | 3 | 3 | 2.87 | 2.87 | -4.97% | 139,670 | 40,437,889 |
| 2025-02-11 | 3.08 | 3.08 | 2.99 | 3.02 | -1.95% | 72,699 | 21,968,064 |
| 2025-02-10 | 3.05 | 3.13 | 3.01 | 3.08 | +0.98% | 40,618 | 12,420,319 |
| 2025-02-07 | 3.07 | 3.07 | 3.03 | 3.05 | -0.33% | 37,635 | 11,481,527 |
| 2025-02-06 | 3.04 | 3.1 | 3.04 | 3.06 | -0.65% | 31,688 | 9,702,206 |
| 2025-02-05 | 3.08 | 3.11 | 3.05 | 3.08 | 0% | 29,394 | 9,031,325 |
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：