股票概览
2.47
-0.8%
-0.02
2.74
开盘价
2.74
最高价
2.47
最低价
2,214,400
成交量
数据更新至: 2025-02-28
技术指标
2.27
MA5 (5日均线)
2.17
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 | 2.74 | 2.74 | 2.47 | 2.47 | -0.8% | 2,214,400 | 583,594,115 |
| 2025-02-27 | 2.45 | 2.49 | 2.43 | 2.49 | +10.18% | 563,364 | 139,570,571 |
| 2025-02-26 | 2.1 | 2.26 | 2.09 | 2.26 | +10.24% | 207,464 | 46,113,175 |
| 2025-02-25 | 2.06 | 2.1 | 2.03 | 2.05 | -0.97% | 204,393 | 42,348,178 |
| 2025-02-24 | 2.04 | 2.09 | 2.03 | 2.07 | +1.47% | 224,738 | 46,360,808 |
| 2025-02-21 | 2.06 | 2.08 | 2.02 | 2.04 | -1.45% | 170,127 | 34,666,521 |
| 2025-02-20 | 2.05 | 2.08 | 2 | 2.07 | +0.98% | 219,007 | 44,879,188 |
| 2025-02-19 | 2.04 | 2.05 | 2.02 | 2.05 | +0.49% | 154,026 | 31,355,996 |
| 2025-02-18 | 2.12 | 2.14 | 2.03 | 2.04 | -3.77% | 271,621 | 56,258,952 |
| 2025-02-17 | 2.04 | 2.15 | 2.03 | 2.12 | +4.43% | 284,626 | 59,775,539 |
| 2025-02-14 | 2.07 | 2.08 | 2.02 | 2.03 | -1.93% | 167,593 | 34,315,332 |
| 2025-02-13 | 2.07 | 2.11 | 2.05 | 2.07 | +0.49% | 202,011 | 42,091,517 |
| 2025-02-12 | 2.06 | 2.08 | 2.03 | 2.06 | 0% | 162,547 | 33,387,757 |
| 2025-02-11 | 2.1 | 2.12 | 2.04 | 2.06 | -1.44% | 171,052 | 35,259,929 |
| 2025-02-10 | 2.04 | 2.1 | 2.04 | 2.09 | +2.96% | 206,295 | 42,763,993 |
| 2025-02-07 | 1.96 | 2.06 | 1.95 | 2.03 | +3.57% | 278,224 | 56,275,765 |
| 2025-02-06 | 1.94 | 1.96 | 1.9 | 1.96 | +1.03% | 133,199 | 25,816,882 |
| 2025-02-05 | 1.95 | 1.98 | 1.92 | 1.94 | +1.04% | 111,807 | 21,836,807 |
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：