股票概览
2.65
-5.02%
-0.14
2.77
开盘价
2.79
最高价
2.64
最低价
1,349,136
成交量
数据更新至: 2025-02-28
技术指标
2.79
MA5 (5日均线)
2.85
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 | 2.77 | 2.79 | 2.64 | 2.65 | -5.02% | 1,349,136 | 365,649,251 |
| 2025-02-27 | 2.81 | 2.89 | 2.75 | 2.79 | -1.41% | 1,445,297 | 407,884,054 |
| 2025-02-26 | 2.81 | 2.86 | 2.81 | 2.83 | +0.35% | 963,548 | 272,301,969 |
| 2025-02-25 | 2.83 | 2.87 | 2.77 | 2.82 | -2.08% | 1,229,295 | 346,920,395 |
| 2025-02-24 | 2.89 | 2.97 | 2.85 | 2.88 | +0.35% | 1,700,377 | 493,786,242 |
| 2025-02-21 | 2.86 | 2.91 | 2.82 | 2.87 | +0.7% | 1,546,347 | 443,504,675 |
| 2025-02-20 | 2.88 | 2.91 | 2.81 | 2.85 | -1.72% | 1,502,584 | 427,465,767 |
| 2025-02-19 | 2.86 | 2.92 | 2.81 | 2.9 | +1.4% | 2,072,298 | 594,591,835 |
| 2025-02-18 | 3.02 | 3.09 | 2.84 | 2.86 | -4.98% | 2,487,694 | 728,225,096 |
| 2025-02-17 | 3.25 | 3.33 | 2.98 | 3.01 | -6.81% | 4,308,241 | 1,325,786,299 |
| 2025-02-14 | 3.46 | 3.5 | 3.22 | 3.23 | -7.71% | 5,630,535 | 1,875,230,708 |
| 2025-02-13 | 2.86 | 3.5 | 2.81 | 3.5 | +19.86% | 6,811,838 | 2,218,166,218 |
| 2025-02-12 | 2.71 | 3.07 | 2.71 | 2.92 | +7.35% | 3,015,591 | 876,727,640 |
| 2025-02-11 | 2.71 | 2.75 | 2.64 | 2.72 | +0.37% | 1,347,043 | 362,335,871 |
| 2025-02-10 | 2.6 | 2.72 | 2.59 | 2.71 | +4.23% | 1,314,375 | 350,558,881 |
| 2025-02-07 | 2.56 | 2.65 | 2.53 | 2.6 | +1.56% | 1,081,931 | 280,793,681 |
| 2025-02-06 | 2.48 | 2.56 | 2.45 | 2.56 | +2.81% | 1,030,949 | 260,645,298 |
| 2025-02-05 | 2.5 | 2.55 | 2.47 | 2.49 | +0.4% | 937,268 | 235,331,145 |
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：