股票概览
2.24
-4.27%
-0.1
2.35
开盘价
2.35
最高价
2.23
最低价
403,950
成交量
数据更新至: 2025-02-28
技术指标
2.35
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 | 2.35 | 2.23 | 2.24 | -4.27% | 403,950 | 92,052,018 |
| 2025-02-27 | 2.39 | 2.42 | 2.3 | 2.34 | -2.5% | 485,374 | 114,000,430 |
| 2025-02-26 | 2.45 | 2.49 | 2.37 | 2.4 | 0% | 612,837 | 147,631,169 |
| 2025-02-25 | 2.35 | 2.47 | 2.3 | 2.4 | +2.13% | 876,184 | 209,860,977 |
| 2025-02-24 | 2.27 | 2.41 | 2.25 | 2.35 | +3.52% | 738,534 | 173,187,967 |
| 2025-02-21 | 2.27 | 2.29 | 2.21 | 2.27 | -0.87% | 423,964 | 95,318,499 |
| 2025-02-20 | 2.27 | 2.3 | 2.23 | 2.29 | 0% | 409,142 | 92,725,142 |
| 2025-02-19 | 2.25 | 2.31 | 2.24 | 2.29 | +1.78% | 519,170 | 117,947,941 |
| 2025-02-18 | 2.35 | 2.41 | 2.23 | 2.25 | -3.85% | 748,954 | 173,329,529 |
| 2025-02-17 | 2.18 | 2.49 | 2.17 | 2.34 | +7.83% | 1,065,496 | 248,230,044 |
| 2025-02-14 | 2.21 | 2.23 | 2.16 | 2.17 | -2.25% | 392,793 | 85,976,567 |
| 2025-02-13 | 2.22 | 2.25 | 2.19 | 2.22 | +0.45% | 430,739 | 95,859,417 |
| 2025-02-12 | 2.2 | 2.24 | 2.17 | 2.21 | +0.45% | 397,267 | 87,531,831 |
| 2025-02-11 | 2.27 | 2.28 | 2.18 | 2.2 | -3.51% | 473,861 | 104,427,567 |
| 2025-02-10 | 2.22 | 2.29 | 2.2 | 2.28 | +3.17% | 523,559 | 117,870,248 |
| 2025-02-07 | 2.1 | 2.25 | 2.09 | 2.21 | +5.74% | 741,837 | 162,875,005 |
| 2025-02-06 | 2.08 | 2.09 | 2 | 2.09 | +1.95% | 407,225 | 83,802,831 |
| 2025-02-05 | 1.99 | 2.08 | 1.99 | 2.05 | +4.06% | 349,764 | 71,405,438 |
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：