股票概览
2.18
+4.81%
+0.1
2.11
开盘价
2.18
最高价
2.11
最低价
79,818
成交量
数据更新至: 2025-02-28
技术指标
2.12
MA5 (5日均线)
2.13
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 | 2.11 | 2.18 | 2.11 | 2.18 | +4.81% | 79,818 | 17,317,664 |
| 2025-02-27 | 2.1 | 2.1 | 2.07 | 2.08 | -0.48% | 42,533 | 8,856,559 |
| 2025-02-26 | 2.06 | 2.12 | 2.06 | 2.09 | +0.97% | 52,598 | 11,015,260 |
| 2025-02-25 | 2.15 | 2.15 | 2.05 | 2.07 | -4.17% | 142,267 | 29,764,015 |
| 2025-02-24 | 2.17 | 2.21 | 2.15 | 2.16 | -0.46% | 68,741 | 14,948,661 |
| 2025-02-21 | 2.16 | 2.18 | 2.14 | 2.17 | +0.46% | 67,730 | 14,620,754 |
| 2025-02-20 | 2.15 | 2.17 | 2.11 | 2.16 | +0.47% | 57,011 | 12,256,352 |
| 2025-02-19 | 2.09 | 2.21 | 2.09 | 2.15 | +1.42% | 108,507 | 23,387,381 |
| 2025-02-18 | 2.17 | 2.22 | 2.09 | 2.12 | 0% | 150,533 | 32,581,071 |
| 2025-02-17 | 2.01 | 2.12 | 2 | 2.12 | +4.95% | 91,195 | 19,041,830 |
| 2025-02-14 | 2.01 | 2.02 | 1.98 | 2.02 | +0.5% | 51,213 | 10,245,925 |
| 2025-02-13 | 2.01 | 2.02 | 1.99 | 2.01 | 0% | 42,910 | 8,580,766 |
| 2025-02-12 | 2 | 2.02 | 2 | 2.01 | -0.5% | 24,083 | 4,846,753 |
| 2025-02-11 | 2.04 | 2.05 | 1.99 | 2.02 | -0.98% | 59,347 | 11,923,866 |
| 2025-02-10 | 2.03 | 2.05 | 2.02 | 2.04 | 0% | 34,000 | 6,928,420 |
| 2025-02-07 | 2.03 | 2.05 | 2.01 | 2.04 | +0.49% | 41,828 | 8,492,048 |
| 2025-02-06 | 2.02 | 2.03 | 2 | 2.03 | +0.5% | 30,571 | 6,169,939 |
| 2025-02-05 | 2 | 2.05 | 1.99 | 2.02 | +1% | 40,731 | 8,243,376 |
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：