股票概览
2.87
-2.05%
-0.06
2.94
开盘价
2.95
最高价
2.85
最低价
494,680
成交量
数据更新至: 2025-02-28
技术指标
2.85
MA5 (5日均线)
2.73
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 | 2.94 | 2.95 | 2.85 | 2.87 | -2.05% | 494,680 | 142,511,220 |
| 2025-02-27 | 2.85 | 3 | 2.85 | 2.93 | +3.17% | 979,630 | 287,688,645 |
| 2025-02-26 | 2.8 | 2.86 | 2.79 | 2.84 | +1.43% | 535,533 | 151,425,798 |
| 2025-02-25 | 2.85 | 2.89 | 2.8 | 2.8 | -1.06% | 1,124,861 | 319,715,292 |
| 2025-02-24 | 2.57 | 2.83 | 2.55 | 2.83 | +10.12% | 806,369 | 219,440,396 |
| 2025-02-21 | 2.57 | 2.59 | 2.54 | 2.57 | 0% | 255,575 | 65,452,172 |
| 2025-02-20 | 2.61 | 2.61 | 2.57 | 2.57 | -1.15% | 234,661 | 60,610,528 |
| 2025-02-19 | 2.61 | 2.62 | 2.58 | 2.6 | -0.76% | 235,149 | 61,097,810 |
| 2025-02-18 | 2.66 | 2.68 | 2.6 | 2.62 | -1.13% | 276,180 | 72,882,083 |
| 2025-02-17 | 2.65 | 2.66 | 2.61 | 2.65 | +0.38% | 280,245 | 73,965,210 |
| 2025-02-14 | 2.68 | 2.68 | 2.63 | 2.64 | -1.12% | 223,077 | 59,079,657 |
| 2025-02-13 | 2.68 | 2.69 | 2.66 | 2.67 | -0.37% | 236,776 | 63,273,441 |
| 2025-02-12 | 2.67 | 2.7 | 2.64 | 2.68 | -0.37% | 293,251 | 78,139,021 |
| 2025-02-11 | 2.72 | 2.73 | 2.65 | 2.69 | -1.1% | 260,888 | 69,809,242 |
| 2025-02-10 | 2.76 | 2.77 | 2.7 | 2.72 | -0.73% | 306,960 | 83,627,623 |
| 2025-02-07 | 2.68 | 2.75 | 2.67 | 2.74 | +1.86% | 333,229 | 90,759,824 |
| 2025-02-06 | 2.67 | 2.7 | 2.65 | 2.69 | +0.37% | 197,582 | 52,924,043 |
| 2025-02-05 | 2.66 | 2.7 | 2.64 | 2.68 | +1.13% | 251,372 | 67,158,316 |
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：