股票概览
2.68
-5.3%
-0.15
2.83
开盘价
2.85
最高价
2.68
最低价
383,414
成交量
数据更新至: 2025-02-28
技术指标
2.78
MA5 (5日均线)
2.77
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 | 2.83 | 2.85 | 2.68 | 2.68 | -5.3% | 383,414 | 105,115,647 |
| 2025-02-27 | 2.82 | 2.87 | 2.78 | 2.83 | +0.71% | 409,344 | 115,693,606 |
| 2025-02-26 | 2.8 | 2.85 | 2.77 | 2.81 | +1.08% | 291,518 | 81,878,874 |
| 2025-02-25 | 2.8 | 2.87 | 2.75 | 2.78 | -0.71% | 423,894 | 119,424,391 |
| 2025-02-24 | 2.72 | 2.87 | 2.71 | 2.8 | +1.82% | 459,517 | 128,832,557 |
| 2025-02-21 | 2.78 | 2.79 | 2.66 | 2.75 | -0.72% | 378,498 | 102,748,029 |
| 2025-02-20 | 2.71 | 2.84 | 2.68 | 2.77 | +2.21% | 420,143 | 116,044,000 |
| 2025-02-19 | 2.66 | 2.73 | 2.65 | 2.71 | +1.5% | 309,062 | 83,322,058 |
| 2025-02-18 | 2.9 | 2.94 | 2.66 | 2.67 | -7.61% | 645,408 | 178,016,402 |
| 2025-02-17 | 2.74 | 2.9 | 2.71 | 2.89 | +6.64% | 619,087 | 175,620,815 |
| 2025-02-14 | 2.76 | 2.79 | 2.7 | 2.71 | -2.52% | 282,599 | 77,056,173 |
| 2025-02-13 | 2.81 | 2.84 | 2.75 | 2.78 | 0% | 308,872 | 86,344,082 |
| 2025-02-12 | 2.76 | 2.82 | 2.73 | 2.78 | +0.72% | 311,076 | 86,351,471 |
| 2025-02-11 | 2.85 | 2.85 | 2.72 | 2.76 | -2.13% | 333,723 | 91,951,821 |
| 2025-02-10 | 2.73 | 2.82 | 2.73 | 2.82 | +4.06% | 429,865 | 119,672,110 |
| 2025-02-07 | 2.68 | 2.77 | 2.67 | 2.71 | +1.5% | 420,555 | 114,757,614 |
| 2025-02-06 | 2.7 | 2.7 | 2.58 | 2.67 | +0.38% | 394,501 | 104,020,668 |
| 2025-02-05 | 2.59 | 2.72 | 2.59 | 2.66 | +3.1% | 382,687 | 102,010,281 |
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：