股票概览
2.61
-1.14%
-0.03
2.63
开盘价
2.66
最高价
2.59
最低价
300,809
成交量
数据更新至: 2025-02-28
技术指标
2.64
MA5 (5日均线)
2.62
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 | 2.63 | 2.66 | 2.59 | 2.61 | -1.14% | 300,809 | 78,934,154 |
| 2025-02-27 | 2.69 | 2.71 | 2.61 | 2.64 | -2.22% | 346,295 | 91,849,505 |
| 2025-02-26 | 2.62 | 2.72 | 2.61 | 2.7 | +3.05% | 425,920 | 114,001,460 |
| 2025-02-25 | 2.62 | 2.65 | 2.6 | 2.62 | -0.38% | 225,746 | 59,370,704 |
| 2025-02-24 | 2.64 | 2.66 | 2.61 | 2.63 | -0.38% | 292,478 | 77,003,224 |
| 2025-02-21 | 2.6 | 2.68 | 2.59 | 2.64 | +1.54% | 365,753 | 96,398,413 |
| 2025-02-20 | 2.6 | 2.61 | 2.55 | 2.6 | 0% | 269,611 | 69,510,083 |
| 2025-02-19 | 2.53 | 2.61 | 2.53 | 2.6 | +2.36% | 291,152 | 75,190,167 |
| 2025-02-18 | 2.6 | 2.61 | 2.52 | 2.54 | -2.68% | 311,515 | 79,760,605 |
| 2025-02-17 | 2.59 | 2.62 | 2.56 | 2.61 | +1.56% | 369,221 | 95,801,730 |
| 2025-02-14 | 2.59 | 2.6 | 2.56 | 2.57 | -0.77% | 257,821 | 66,471,240 |
| 2025-02-13 | 2.6 | 2.62 | 2.57 | 2.59 | -0.38% | 268,340 | 69,558,418 |
| 2025-02-12 | 2.59 | 2.62 | 2.57 | 2.6 | +0.39% | 274,416 | 71,303,074 |
| 2025-02-11 | 2.59 | 2.61 | 2.55 | 2.59 | 0% | 312,376 | 80,781,604 |
| 2025-02-10 | 2.53 | 2.61 | 2.52 | 2.59 | +3.19% | 460,204 | 118,636,537 |
| 2025-02-07 | 2.44 | 2.52 | 2.42 | 2.51 | +2.87% | 367,470 | 91,286,607 |
| 2025-02-06 | 2.38 | 2.44 | 2.36 | 2.44 | +2.52% | 293,308 | 70,531,512 |
| 2025-02-05 | 2.4 | 2.42 | 2.36 | 2.38 | +0.42% | 248,650 | 59,497,735 |
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：