股票概览
2.31
-1.7%
-0.04
2.35
开盘价
2.36
最高价
2.29
最低价
320,988
成交量
数据更新至: 2025-02-28
技术指标
2.33
MA5 (5日均线)
2.32
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 | 2.35 | 2.36 | 2.29 | 2.31 | -1.7% | 320,988 | 74,664,912 |
| 2025-02-27 | 2.36 | 2.4 | 2.32 | 2.35 | 0% | 313,606 | 73,889,126 |
| 2025-02-26 | 2.31 | 2.36 | 2.3 | 2.35 | +2.17% | 347,894 | 81,304,789 |
| 2025-02-25 | 2.3 | 2.34 | 2.28 | 2.3 | -0.86% | 303,016 | 70,100,704 |
| 2025-02-24 | 2.28 | 2.34 | 2.27 | 2.32 | +1.31% | 365,430 | 84,610,365 |
| 2025-02-21 | 2.32 | 2.33 | 2.27 | 2.29 | -0.87% | 289,104 | 66,310,027 |
| 2025-02-20 | 2.31 | 2.32 | 2.28 | 2.31 | 0% | 264,860 | 60,919,080 |
| 2025-02-19 | 2.29 | 2.31 | 2.28 | 2.31 | +0.87% | 210,129 | 48,254,041 |
| 2025-02-18 | 2.37 | 2.37 | 2.28 | 2.29 | -3.38% | 294,745 | 68,297,950 |
| 2025-02-17 | 2.34 | 2.38 | 2.32 | 2.37 | +2.16% | 315,475 | 74,191,474 |
| 2025-02-14 | 2.39 | 2.4 | 2.32 | 2.32 | -2.93% | 355,285 | 83,361,914 |
| 2025-02-13 | 2.34 | 2.42 | 2.34 | 2.39 | +1.7% | 574,346 | 137,151,179 |
| 2025-02-12 | 2.33 | 2.35 | 2.3 | 2.35 | +1.29% | 267,593 | 62,285,481 |
| 2025-02-11 | 2.37 | 2.38 | 2.3 | 2.32 | -1.28% | 288,176 | 66,930,541 |
| 2025-02-10 | 2.31 | 2.36 | 2.3 | 2.35 | +2.17% | 337,387 | 78,401,703 |
| 2025-02-07 | 2.26 | 2.32 | 2.26 | 2.3 | +1.32% | 465,026 | 106,840,177 |
| 2025-02-06 | 2.25 | 2.28 | 2.22 | 2.27 | +0.89% | 365,079 | 82,208,801 |
| 2025-02-05 | 2.27 | 2.28 | 2.23 | 2.25 | 0% | 202,981 | 45,642,888 |
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：