股票概览
2.45
-2%
-0.05
2.5
开盘价
2.55
最高价
2.4
最低价
688,321
成交量
数据更新至: 2025-02-28
技术指标
2.47
MA5 (5日均线)
2.42
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 | 2.5 | 2.55 | 2.4 | 2.45 | -2% | 688,321 | 169,678,026 |
| 2025-02-27 | 2.5 | 2.57 | 2.46 | 2.5 | +0.4% | 539,946 | 135,245,525 |
| 2025-02-26 | 2.56 | 2.58 | 2.48 | 2.49 | -3.11% | 1,071,760 | 270,151,190 |
| 2025-02-25 | 2.32 | 2.57 | 2.31 | 2.57 | +9.83% | 1,366,592 | 347,223,625 |
| 2025-02-24 | 2.32 | 2.4 | 2.3 | 2.34 | +0.86% | 276,089 | 64,928,341 |
| 2025-02-21 | 2.34 | 2.37 | 2.3 | 2.32 | -1.69% | 296,027 | 68,757,913 |
| 2025-02-20 | 2.36 | 2.38 | 2.3 | 2.36 | 0% | 276,048 | 64,733,811 |
| 2025-02-19 | 2.31 | 2.38 | 2.28 | 2.36 | +1.72% | 291,627 | 68,621,186 |
| 2025-02-18 | 2.44 | 2.46 | 2.31 | 2.32 | -5.31% | 436,122 | 102,994,862 |
| 2025-02-17 | 2.32 | 2.47 | 2.3 | 2.45 | +6.52% | 631,923 | 151,346,570 |
| 2025-02-14 | 2.37 | 2.4 | 2.29 | 2.3 | -3.36% | 376,082 | 87,540,004 |
| 2025-02-13 | 2.4 | 2.43 | 2.36 | 2.38 | -0.42% | 455,499 | 109,347,873 |
| 2025-02-12 | 2.29 | 2.46 | 2.28 | 2.39 | +4.82% | 661,783 | 156,404,768 |
| 2025-02-11 | 2.33 | 2.39 | 2.26 | 2.28 | -2.56% | 347,089 | 79,695,408 |
| 2025-02-10 | 2.27 | 2.35 | 2.27 | 2.34 | +3.08% | 369,693 | 85,637,930 |
| 2025-02-07 | 2.2 | 2.28 | 2.2 | 2.27 | +2.25% | 395,247 | 89,342,442 |
| 2025-02-06 | 2.19 | 2.23 | 2.15 | 2.22 | +1.83% | 367,538 | 80,776,595 |
| 2025-02-05 | 2.14 | 2.19 | 2.12 | 2.18 | +2.35% | 347,708 | 75,047,559 |
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：