股票概览
2.22
-2.2%
-0.05
2.27
开盘价
2.27
最高价
2.21
最低价
430,025
成交量
数据更新至: 2025-02-28
技术指标
2.26
MA5 (5日均线)
2.25
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 | 2.27 | 2.27 | 2.21 | 2.22 | -2.2% | 430,025 | 95,964,903 |
| 2025-02-27 | 2.29 | 2.31 | 2.24 | 2.27 | -0.87% | 438,686 | 99,453,841 |
| 2025-02-26 | 2.25 | 2.31 | 2.25 | 2.29 | +1.33% | 457,553 | 104,499,780 |
| 2025-02-25 | 2.24 | 2.29 | 2.21 | 2.26 | +0.44% | 579,153 | 130,683,580 |
| 2025-02-24 | 2.23 | 2.28 | 2.22 | 2.25 | +0.9% | 509,636 | 114,911,433 |
| 2025-02-21 | 2.22 | 2.23 | 2.19 | 2.23 | 0% | 463,791 | 102,514,395 |
| 2025-02-20 | 2.22 | 2.25 | 2.2 | 2.23 | 0% | 412,195 | 91,694,974 |
| 2025-02-19 | 2.22 | 2.23 | 2.2 | 2.23 | 0% | 487,475 | 108,125,554 |
| 2025-02-18 | 2.3 | 2.31 | 2.22 | 2.23 | -3.46% | 658,068 | 148,416,880 |
| 2025-02-17 | 2.26 | 2.33 | 2.25 | 2.31 | +2.21% | 602,213 | 138,123,624 |
| 2025-02-14 | 2.32 | 2.32 | 2.25 | 2.26 | -2.16% | 595,669 | 135,639,478 |
| 2025-02-13 | 2.31 | 2.35 | 2.3 | 2.31 | -0.43% | 641,679 | 149,444,974 |
| 2025-02-12 | 2.31 | 2.34 | 2.29 | 2.32 | 0% | 448,766 | 103,833,789 |
| 2025-02-11 | 2.34 | 2.35 | 2.3 | 2.32 | -0.85% | 447,794 | 103,933,972 |
| 2025-02-10 | 2.31 | 2.36 | 2.3 | 2.34 | +1.3% | 660,705 | 154,282,365 |
| 2025-02-07 | 2.28 | 2.34 | 2.27 | 2.31 | +0.87% | 710,240 | 164,220,255 |
| 2025-02-06 | 2.25 | 2.29 | 2.23 | 2.29 | +1.78% | 542,251 | 122,667,045 |
| 2025-02-05 | 2.26 | 2.27 | 2.23 | 2.25 | +0.45% | 344,040 | 77,430,638 |
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：