股票概览
2.63
-4.01%
-0.11
2.71
开盘价
2.75
最高价
2.63
最低价
519,031
成交量
数据更新至: 2025-02-28
技术指标
2.83
MA5 (5日均线)
2.72
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 | 2.71 | 2.75 | 2.63 | 2.63 | -4.01% | 519,031 | 138,922,053 |
| 2025-02-27 | 2.84 | 2.88 | 2.7 | 2.74 | -3.86% | 758,976 | 210,220,332 |
| 2025-02-26 | 2.86 | 2.95 | 2.83 | 2.85 | +0.35% | 771,675 | 222,039,012 |
| 2025-02-25 | 2.9 | 2.97 | 2.83 | 2.84 | -7.49% | 1,275,291 | 368,795,240 |
| 2025-02-24 | 2.84 | 3.07 | 2.77 | 3.07 | +10.04% | 1,760,041 | 529,024,335 |
| 2025-02-21 | 2.98 | 3.15 | 2.77 | 2.79 | -2.79% | 1,570,820 | 466,197,885 |
| 2025-02-20 | 2.78 | 2.87 | 2.66 | 2.87 | +9.96% | 969,767 | 267,175,570 |
| 2025-02-19 | 2.42 | 2.61 | 2.37 | 2.61 | +10.13% | 649,253 | 163,741,983 |
| 2025-02-18 | 2.46 | 2.49 | 2.36 | 2.37 | -3.66% | 252,232 | 60,862,449 |
| 2025-02-17 | 2.42 | 2.51 | 2.41 | 2.46 | +1.65% | 246,253 | 60,576,496 |
| 2025-02-14 | 2.47 | 2.5 | 2.41 | 2.42 | -2.81% | 242,307 | 59,026,232 |
| 2025-02-13 | 2.43 | 2.53 | 2.43 | 2.49 | +2.89% | 449,731 | 111,750,958 |
| 2025-02-12 | 2.38 | 2.43 | 2.35 | 2.42 | +2.11% | 243,327 | 58,192,321 |
| 2025-02-11 | 2.44 | 2.47 | 2.36 | 2.37 | -2.47% | 220,913 | 52,764,239 |
| 2025-02-10 | 2.39 | 2.45 | 2.39 | 2.43 | +1.25% | 250,724 | 60,674,773 |
| 2025-02-07 | 2.34 | 2.44 | 2.32 | 2.4 | +2.56% | 332,878 | 79,823,317 |
| 2025-02-06 | 2.34 | 2.41 | 2.33 | 2.34 | -0.43% | 265,136 | 62,581,322 |
| 2025-02-05 | 2.35 | 2.38 | 2.29 | 2.35 | 0% | 184,748 | 43,019,941 |
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：