股票概览
2.47
-1.2%
-0.03
2.5
开盘价
2.59
最高价
2.46
最低价
209,650
成交量
数据更新至: 2025-02-28
技术指标
2.44
MA5 (5日均线)
2.41
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 | 2.5 | 2.59 | 2.46 | 2.47 | -1.2% | 209,650 | 52,898,141 |
| 2025-02-27 | 2.4 | 2.58 | 2.39 | 2.5 | +4.6% | 256,309 | 63,461,334 |
| 2025-02-26 | 2.45 | 2.47 | 2.38 | 2.39 | -2.45% | 143,282 | 34,461,285 |
| 2025-02-25 | 2.38 | 2.49 | 2.37 | 2.45 | +2.08% | 203,116 | 49,461,590 |
| 2025-02-24 | 2.29 | 2.47 | 2.28 | 2.4 | +4.35% | 289,669 | 69,047,324 |
| 2025-02-21 | 2.35 | 2.39 | 2.25 | 2.3 | -2.95% | 267,384 | 61,591,531 |
| 2025-02-20 | 2.37 | 2.41 | 2.33 | 2.37 | -0.84% | 164,553 | 39,054,913 |
| 2025-02-19 | 2.39 | 2.43 | 2.37 | 2.39 | -0.42% | 169,651 | 40,554,583 |
| 2025-02-18 | 2.47 | 2.49 | 2.36 | 2.4 | -2.83% | 188,318 | 45,594,559 |
| 2025-02-17 | 2.41 | 2.51 | 2.36 | 2.47 | +1.65% | 205,178 | 50,293,800 |
| 2025-02-14 | 2.41 | 2.5 | 2.4 | 2.43 | +0.41% | 167,276 | 40,873,091 |
| 2025-02-13 | 2.48 | 2.51 | 2.41 | 2.42 | -3.2% | 201,695 | 49,478,411 |
| 2025-02-12 | 2.53 | 2.54 | 2.45 | 2.5 | -1.57% | 222,792 | 55,383,026 |
| 2025-02-11 | 2.51 | 2.56 | 2.48 | 2.54 | +1.2% | 205,861 | 51,928,893 |
| 2025-02-10 | 2.5 | 2.58 | 2.47 | 2.51 | +0.4% | 212,356 | 53,298,776 |
| 2025-02-07 | 2.44 | 2.51 | 2.44 | 2.5 | +1.63% | 200,208 | 49,731,871 |
| 2025-02-06 | 2.5 | 2.54 | 2.42 | 2.46 | -1.2% | 231,026 | 57,368,408 |
| 2025-02-05 | 2.51 | 2.54 | 2.33 | 2.49 | -3.86% | 229,399 | 56,035,465 |
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：