股票概览
2.22
-6.33%
-0.15
2.37
开盘价
2.43
最高价
2.22
最低价
7,044,397
成交量
数据更新至: 2025-02-28
技术指标
2.27
MA5 (5日均线)
2.23
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 | 2.37 | 2.43 | 2.22 | 2.22 | -6.33% | 7,044,397 | 1,631,841,587 |
| 2025-02-27 | 2.54 | 2.54 | 2.32 | 2.37 | -1.25% | 13,255,494 | 3,212,846,650 |
| 2025-02-26 | 2.17 | 2.4 | 2.16 | 2.4 | +10.09% | 7,436,029 | 1,720,685,498 |
| 2025-02-25 | 2.15 | 2.24 | 2.12 | 2.18 | -0.46% | 4,795,223 | 1,053,044,892 |
| 2025-02-24 | 2.16 | 2.27 | 2.15 | 2.19 | +0.92% | 5,116,633 | 1,127,980,279 |
| 2025-02-21 | 2.19 | 2.19 | 2.13 | 2.17 | -1.81% | 4,027,704 | 871,042,448 |
| 2025-02-20 | 2.17 | 2.25 | 2.14 | 2.21 | +1.38% | 4,672,568 | 1,021,015,662 |
| 2025-02-19 | 2.14 | 2.22 | 2.13 | 2.18 | +1.87% | 3,553,520 | 772,321,045 |
| 2025-02-18 | 2.24 | 2.24 | 2.14 | 2.14 | -4.89% | 4,567,788 | 992,620,061 |
| 2025-02-17 | 2.16 | 2.29 | 2.16 | 2.25 | +2.27% | 5,047,812 | 1,125,725,908 |
| 2025-02-14 | 2.3 | 2.3 | 2.19 | 2.2 | -5.17% | 5,793,856 | 1,286,756,628 |
| 2025-02-13 | 2.29 | 2.38 | 2.27 | 2.32 | +0.87% | 6,603,799 | 1,539,053,420 |
| 2025-02-12 | 2.26 | 2.38 | 2.24 | 2.3 | +0.88% | 5,431,447 | 1,253,970,189 |
| 2025-02-11 | 2.33 | 2.35 | 2.24 | 2.28 | -1.72% | 5,293,687 | 1,208,791,800 |
| 2025-02-10 | 2.25 | 2.33 | 2.22 | 2.32 | +1.75% | 7,237,323 | 1,659,310,579 |
| 2025-02-07 | 2.17 | 2.35 | 2.16 | 2.28 | +5.56% | 8,221,866 | 1,858,063,010 |
| 2025-02-06 | 2.13 | 2.17 | 2.09 | 2.16 | -0.46% | 4,321,998 | 920,638,428 |
| 2025-02-05 | 2.05 | 2.23 | 2.03 | 2.17 | +6.9% | 5,053,897 | 1,064,695,888 |
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：