股票概览
2.29
-2.55%
-0.06
2.34
开盘价
2.37
最高价
2.29
最低价
435,974
成交量
数据更新至: 2025-02-28
技术指标
2.31
MA5 (5日均线)
2.30
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 | 2.34 | 2.37 | 2.29 | 2.29 | -2.55% | 435,974 | 101,581,868 |
| 2025-02-27 | 2.33 | 2.39 | 2.31 | 2.35 | +0.86% | 397,639 | 93,273,960 |
| 2025-02-26 | 2.28 | 2.33 | 2.27 | 2.33 | +2.64% | 410,517 | 94,972,004 |
| 2025-02-25 | 2.28 | 2.31 | 2.25 | 2.27 | -1.3% | 276,395 | 63,050,941 |
| 2025-02-24 | 2.24 | 2.32 | 2.24 | 2.3 | +2.22% | 448,064 | 102,794,597 |
| 2025-02-21 | 2.28 | 2.3 | 2.22 | 2.25 | -1.32% | 401,754 | 90,556,426 |
| 2025-02-20 | 2.29 | 2.32 | 2.27 | 2.28 | -0.44% | 294,161 | 67,333,026 |
| 2025-02-19 | 2.28 | 2.3 | 2.26 | 2.29 | +0.44% | 254,774 | 58,128,645 |
| 2025-02-18 | 2.36 | 2.38 | 2.27 | 2.28 | -3.8% | 343,866 | 79,566,355 |
| 2025-02-17 | 2.32 | 2.4 | 2.31 | 2.37 | +2.6% | 397,436 | 93,734,670 |
| 2025-02-14 | 2.39 | 2.4 | 2.3 | 2.31 | -2.94% | 386,367 | 90,315,938 |
| 2025-02-13 | 2.34 | 2.42 | 2.33 | 2.38 | +1.71% | 494,367 | 117,701,989 |
| 2025-02-12 | 2.3 | 2.35 | 2.27 | 2.34 | +1.74% | 329,507 | 76,185,829 |
| 2025-02-11 | 2.38 | 2.4 | 2.28 | 2.3 | -2.13% | 326,906 | 75,518,913 |
| 2025-02-10 | 2.32 | 2.37 | 2.31 | 2.35 | +2.17% | 352,808 | 82,664,466 |
| 2025-02-07 | 2.23 | 2.34 | 2.22 | 2.3 | +3.14% | 548,086 | 125,654,838 |
| 2025-02-06 | 2.22 | 2.25 | 2.17 | 2.23 | +0.45% | 454,253 | 100,670,824 |
| 2025-02-05 | 2.21 | 2.22 | 2.16 | 2.22 | -5.13% | 600,349 | 131,911,332 |
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：