股票概览
2.42
-1.63%
-0.04
2.46
开盘价
2.48
最高价
2.4
最低价
372,921
成交量
数据更新至: 2025-02-28
技术指标
2.44
MA5 (5日均线)
2.45
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 | 2.46 | 2.48 | 2.4 | 2.42 | -1.63% | 372,921 | 90,694,292 |
| 2025-02-27 | 2.46 | 2.49 | 2.43 | 2.46 | -0.4% | 389,422 | 95,808,073 |
| 2025-02-26 | 2.43 | 2.47 | 2.42 | 2.47 | +2.07% | 391,257 | 95,859,600 |
| 2025-02-25 | 2.43 | 2.46 | 2.41 | 2.42 | -1.22% | 296,337 | 72,128,872 |
| 2025-02-24 | 2.42 | 2.45 | 2.41 | 2.45 | +1.24% | 396,846 | 96,726,513 |
| 2025-02-21 | 2.44 | 2.46 | 2.39 | 2.42 | -0.82% | 428,494 | 103,373,241 |
| 2025-02-20 | 2.45 | 2.48 | 2.43 | 2.44 | -0.81% | 360,854 | 88,539,075 |
| 2025-02-19 | 2.45 | 2.46 | 2.43 | 2.46 | 0% | 381,820 | 93,244,746 |
| 2025-02-18 | 2.54 | 2.54 | 2.44 | 2.46 | -2.77% | 565,619 | 140,609,322 |
| 2025-02-17 | 2.49 | 2.58 | 2.46 | 2.53 | +2.43% | 771,995 | 195,722,982 |
| 2025-02-14 | 2.47 | 2.51 | 2.45 | 2.47 | +0.41% | 473,041 | 117,295,418 |
| 2025-02-13 | 2.45 | 2.49 | 2.44 | 2.46 | -1.2% | 632,791 | 155,724,760 |
| 2025-02-12 | 2.41 | 2.57 | 2.4 | 2.49 | +3.32% | 1,058,674 | 262,585,206 |
| 2025-02-11 | 2.44 | 2.46 | 2.38 | 2.41 | -1.23% | 387,569 | 93,247,150 |
| 2025-02-10 | 2.41 | 2.47 | 2.4 | 2.44 | +1.24% | 500,908 | 122,293,357 |
| 2025-02-07 | 2.36 | 2.43 | 2.36 | 2.41 | +2.12% | 564,179 | 135,442,722 |
| 2025-02-06 | 2.35 | 2.37 | 2.29 | 2.36 | +0.43% | 421,320 | 98,523,023 |
| 2025-02-05 | 2.33 | 2.37 | 2.32 | 2.35 | +1.73% | 325,466 | 76,470,691 |
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：