股票概览
2.47
-1.98%
-0.05
2.51
开盘价
2.54
最高价
2.45
最低价
242,134
成交量
数据更新至: 2025-02-28
技术指标
2.49
MA5 (5日均线)
2.47
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 | 2.51 | 2.54 | 2.45 | 2.47 | -1.98% | 242,134 | 60,296,585 |
| 2025-02-27 | 2.55 | 2.58 | 2.49 | 2.52 | -1.18% | 215,156 | 54,331,815 |
| 2025-02-26 | 2.48 | 2.58 | 2.47 | 2.55 | +3.66% | 310,808 | 78,775,998 |
| 2025-02-25 | 2.43 | 2.5 | 2.42 | 2.46 | +0.41% | 193,464 | 47,705,158 |
| 2025-02-24 | 2.4 | 2.49 | 2.4 | 2.45 | +1.24% | 209,034 | 51,343,112 |
| 2025-02-21 | 2.46 | 2.46 | 2.38 | 2.42 | -1.22% | 194,837 | 47,034,819 |
| 2025-02-20 | 2.46 | 2.47 | 2.42 | 2.45 | -0.81% | 121,000 | 29,592,368 |
| 2025-02-19 | 2.42 | 2.47 | 2.41 | 2.47 | +2.07% | 123,141 | 30,059,864 |
| 2025-02-18 | 2.51 | 2.53 | 2.42 | 2.42 | -3.59% | 171,198 | 42,233,053 |
| 2025-02-17 | 2.44 | 2.53 | 2.43 | 2.51 | +2.87% | 251,104 | 62,595,706 |
| 2025-02-14 | 2.48 | 2.5 | 2.42 | 2.44 | -2.01% | 197,927 | 48,576,432 |
| 2025-02-13 | 2.47 | 2.54 | 2.46 | 2.49 | 0% | 302,695 | 75,749,931 |
| 2025-02-12 | 2.43 | 2.49 | 2.41 | 2.49 | +2.05% | 184,026 | 45,154,287 |
| 2025-02-11 | 2.5 | 2.51 | 2.42 | 2.44 | -2.01% | 145,010 | 35,430,521 |
| 2025-02-10 | 2.43 | 2.49 | 2.43 | 2.49 | +2.89% | 193,522 | 47,676,017 |
| 2025-02-07 | 2.38 | 2.44 | 2.36 | 2.42 | +1.68% | 232,810 | 56,276,530 |
| 2025-02-06 | 2.36 | 2.41 | 2.31 | 2.38 | +0.85% | 174,819 | 41,196,871 |
| 2025-02-05 | 2.34 | 2.37 | 2.31 | 2.36 | +2.16% | 157,471 | 36,949,688 |
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：