股票概览
2.71
-4.24%
-0.12
2.82
开盘价
2.84
最高价
2.7
最低价
323,725
成交量
数据更新至: 2025-02-28
技术指标
2.82
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 | 2.82 | 2.84 | 2.7 | 2.71 | -4.24% | 323,725 | 89,475,180 |
| 2025-02-27 | 2.88 | 2.91 | 2.79 | 2.83 | -1.05% | 344,518 | 97,950,778 |
| 2025-02-26 | 2.83 | 2.87 | 2.82 | 2.86 | +1.06% | 334,669 | 95,218,662 |
| 2025-02-25 | 2.83 | 2.88 | 2.79 | 2.83 | -1.05% | 299,536 | 84,931,080 |
| 2025-02-24 | 2.86 | 2.89 | 2.81 | 2.86 | +0.35% | 363,723 | 103,795,264 |
| 2025-02-21 | 2.87 | 2.91 | 2.79 | 2.85 | -1.04% | 416,337 | 118,185,170 |
| 2025-02-20 | 2.85 | 2.99 | 2.85 | 2.88 | +1.05% | 538,358 | 156,950,501 |
| 2025-02-19 | 2.82 | 2.89 | 2.78 | 2.85 | +1.06% | 471,170 | 133,787,618 |
| 2025-02-18 | 2.96 | 2.99 | 2.81 | 2.82 | -6.31% | 682,542 | 196,863,277 |
| 2025-02-17 | 3 | 3.17 | 2.93 | 3.01 | +3.08% | 1,027,817 | 312,908,605 |
| 2025-02-14 | 2.72 | 3.01 | 2.72 | 2.92 | +6.18% | 1,022,092 | 295,945,288 |
| 2025-02-13 | 2.77 | 2.78 | 2.73 | 2.75 | -0.72% | 340,160 | 93,925,176 |
| 2025-02-12 | 2.79 | 2.81 | 2.73 | 2.77 | -0.36% | 319,018 | 88,083,869 |
| 2025-02-11 | 2.83 | 2.9 | 2.77 | 2.78 | -2.46% | 502,109 | 141,792,969 |
| 2025-02-10 | 2.72 | 2.86 | 2.71 | 2.85 | +4.78% | 547,435 | 154,134,694 |
| 2025-02-07 | 2.59 | 2.76 | 2.59 | 2.72 | +4.62% | 484,077 | 130,368,325 |
| 2025-02-06 | 2.55 | 2.6 | 2.51 | 2.6 | +1.56% | 275,613 | 70,574,055 |
| 2025-02-05 | 2.53 | 2.57 | 2.52 | 2.56 | +2.4% | 261,262 | 66,657,611 |
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：