股票概览
2.65
-6.03%
-0.17
2.8
开盘价
2.81
最高价
2.65
最低价
3,803,257
成交量
数据更新至: 2025-02-28
技术指标
2.64
MA5 (5日均线)
2.63
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 | 2.81 | 2.65 | 2.65 | -6.03% | 3,803,257 | 1,031,158,284 |
| 2025-02-27 | 2.57 | 2.82 | 2.56 | 2.82 | +10.16% | 5,153,122 | 1,400,717,741 |
| 2025-02-26 | 2.54 | 2.59 | 2.54 | 2.56 | 0% | 1,441,453 | 368,445,502 |
| 2025-02-25 | 2.57 | 2.62 | 2.52 | 2.56 | -1.16% | 1,597,564 | 412,182,222 |
| 2025-02-24 | 2.59 | 2.64 | 2.56 | 2.59 | -0.38% | 1,637,049 | 426,280,552 |
| 2025-02-21 | 2.63 | 2.65 | 2.55 | 2.6 | -1.52% | 1,995,277 | 516,038,261 |
| 2025-02-20 | 2.58 | 2.67 | 2.56 | 2.64 | +1.54% | 2,083,264 | 547,639,245 |
| 2025-02-19 | 2.55 | 2.6 | 2.54 | 2.6 | +1.17% | 1,743,182 | 447,552,225 |
| 2025-02-18 | 2.71 | 2.71 | 2.57 | 2.57 | -5.51% | 2,370,372 | 622,738,561 |
| 2025-02-17 | 2.67 | 2.75 | 2.66 | 2.72 | 0% | 2,113,744 | 571,394,262 |
| 2025-02-14 | 2.82 | 2.83 | 2.71 | 2.72 | -5.56% | 3,170,955 | 872,234,333 |
| 2025-02-13 | 2.79 | 2.98 | 2.75 | 2.88 | +2.49% | 4,547,551 | 1,296,862,830 |
| 2025-02-12 | 2.79 | 2.86 | 2.75 | 2.81 | -1.06% | 3,445,523 | 962,885,549 |
| 2025-02-11 | 2.79 | 2.94 | 2.77 | 2.84 | +2.9% | 5,055,230 | 1,439,911,073 |
| 2025-02-10 | 2.72 | 2.79 | 2.71 | 2.76 | +0.36% | 4,461,379 | 1,225,419,745 |
| 2025-02-07 | 2.67 | 2.85 | 2.62 | 2.75 | 0% | 5,341,043 | 1,457,797,963 |
| 2025-02-06 | 2.74 | 2.9 | 2.74 | 2.75 | -9.54% | 7,380,959 | 2,036,330,262 |
| 2025-02-05 | 3.04 | 3.04 | 3.04 | 3.04 | -10.06% | 1,015,394 | 308,679,776 |
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：