股票概览
2.7
-1.46%
-0.04
2.74
开盘价
2.74
最高价
2.67
最低价
32,976
成交量
数据更新至: 2025-02-28
技术指标
2.73
MA5 (5日均线)
2.71
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 | 2.74 | 2.74 | 2.67 | 2.7 | -1.46% | 32,976 | 8,900,856 |
| 2025-02-27 | 2.73 | 2.75 | 2.69 | 2.74 | +0.37% | 29,381 | 7,969,000 |
| 2025-02-26 | 2.71 | 2.74 | 2.69 | 2.73 | +0.74% | 28,510 | 7,730,867 |
| 2025-02-25 | 2.75 | 2.76 | 2.7 | 2.71 | -1.81% | 35,325 | 9,605,775 |
| 2025-02-24 | 2.77 | 2.86 | 2.73 | 2.76 | +1.1% | 46,252 | 12,921,311 |
| 2025-02-21 | 2.72 | 2.74 | 2.68 | 2.73 | +0.37% | 31,502 | 8,542,785 |
| 2025-02-20 | 2.69 | 2.73 | 2.68 | 2.72 | +0.74% | 44,978 | 12,169,925 |
| 2025-02-19 | 2.66 | 2.7 | 2.64 | 2.7 | +1.5% | 44,387 | 11,810,893 |
| 2025-02-18 | 2.67 | 2.68 | 2.65 | 2.66 | -0.37% | 36,669 | 9,765,671 |
| 2025-02-17 | 2.69 | 2.69 | 2.65 | 2.67 | -0.74% | 38,428 | 10,256,485 |
| 2025-02-14 | 2.69 | 2.71 | 2.68 | 2.69 | 0% | 18,470 | 4,973,022 |
| 2025-02-13 | 2.7 | 2.72 | 2.68 | 2.69 | -0.37% | 20,479 | 5,538,712 |
| 2025-02-12 | 2.71 | 2.72 | 2.68 | 2.7 | 0% | 16,082 | 4,335,513 |
| 2025-02-11 | 2.69 | 2.75 | 2.68 | 2.7 | -0.37% | 24,037 | 6,504,435 |
| 2025-02-10 | 2.71 | 2.72 | 2.68 | 2.71 | +0.37% | 27,230 | 7,340,978 |
| 2025-02-07 | 2.66 | 2.73 | 2.65 | 2.7 | +1.12% | 34,709 | 9,366,601 |
| 2025-02-06 | 2.62 | 2.67 | 2.6 | 2.67 | +1.91% | 25,716 | 6,793,437 |
| 2025-02-05 | 2.6 | 2.63 | 2.56 | 2.62 | +1.16% | 35,326 | 9,160,619 |
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：