股票概览
2.57
+1.58%
+0.04
2.5
开盘价
2.6
最高价
2.46
最低价
424,694
成交量
数据更新至: 2025-02-28
技术指标
2.53
MA5 (5日均线)
2.69
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 | 2.5 | 2.6 | 2.46 | 2.57 | +1.58% | 424,694 | 107,856,685 |
| 2025-02-27 | 2.41 | 2.53 | 2.38 | 2.53 | +4.98% | 477,234 | 117,472,052 |
| 2025-02-26 | 2.48 | 2.5 | 2.38 | 2.41 | -3.98% | 505,606 | 122,433,228 |
| 2025-02-25 | 2.59 | 2.59 | 2.51 | 2.51 | -4.92% | 366,226 | 92,918,838 |
| 2025-02-24 | 2.66 | 2.75 | 2.64 | 2.64 | -5.04% | 462,206 | 123,281,466 |
| 2025-02-21 | 2.84 | 2.85 | 2.73 | 2.78 | -2.8% | 275,840 | 76,733,625 |
| 2025-02-20 | 2.85 | 2.88 | 2.81 | 2.86 | +0.7% | 178,211 | 50,702,329 |
| 2025-02-19 | 2.81 | 2.86 | 2.77 | 2.84 | +1.07% | 191,456 | 54,026,406 |
| 2025-02-18 | 2.96 | 2.99 | 2.81 | 2.81 | -5.07% | 300,095 | 86,593,564 |
| 2025-02-17 | 3.01 | 3.06 | 2.92 | 2.96 | -1.66% | 269,923 | 80,206,779 |
| 2025-02-14 | 2.94 | 3.04 | 2.94 | 3.01 | +2.73% | 236,093 | 70,654,618 |
| 2025-02-13 | 3.04 | 3.08 | 2.92 | 2.93 | -2.33% | 359,122 | 107,894,171 |
| 2025-02-12 | 2.85 | 3 | 2.85 | 3 | +4.9% | 230,688 | 67,338,403 |
| 2025-02-11 | 2.89 | 2.91 | 2.84 | 2.86 | -2.39% | 225,762 | 64,809,583 |
| 2025-02-10 | 2.85 | 2.94 | 2.85 | 2.93 | +2.45% | 202,783 | 58,796,122 |
| 2025-02-07 | 2.77 | 2.89 | 2.77 | 2.86 | +3.25% | 239,096 | 67,766,461 |
| 2025-02-06 | 2.78 | 2.8 | 2.71 | 2.77 | -0.72% | 203,685 | 56,171,978 |
| 2025-02-05 | 2.83 | 2.85 | 2.75 | 2.79 | -1.41% | 157,711 | 44,044,131 |
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：