股票概览
2.51
-2.33%
-0.06
2.57
开盘价
2.59
最高价
2.5
最低价
144,958
成交量
数据更新至: 2025-02-28
技术指标
2.56
MA5 (5日均线)
2.58
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 | 2.57 | 2.59 | 2.5 | 2.51 | -2.33% | 144,958 | 36,871,665 |
| 2025-02-27 | 2.6 | 2.63 | 2.53 | 2.57 | -1.15% | 130,704 | 33,678,040 |
| 2025-02-26 | 2.54 | 2.61 | 2.54 | 2.6 | +1.96% | 125,431 | 32,471,479 |
| 2025-02-25 | 2.57 | 2.61 | 2.54 | 2.55 | -1.16% | 107,621 | 27,704,800 |
| 2025-02-24 | 2.52 | 2.6 | 2.52 | 2.58 | +1.57% | 141,598 | 36,481,470 |
| 2025-02-21 | 2.58 | 2.59 | 2.52 | 2.54 | -1.17% | 118,998 | 30,284,393 |
| 2025-02-20 | 2.58 | 2.6 | 2.55 | 2.57 | -0.39% | 104,433 | 26,871,759 |
| 2025-02-19 | 2.6 | 2.6 | 2.56 | 2.58 | -0.77% | 149,026 | 38,438,568 |
| 2025-02-18 | 2.66 | 2.68 | 2.59 | 2.6 | -2.62% | 154,208 | 40,682,845 |
| 2025-02-17 | 2.61 | 2.68 | 2.6 | 2.67 | +1.91% | 184,297 | 48,797,981 |
| 2025-02-14 | 2.64 | 2.64 | 2.6 | 2.62 | -0.76% | 118,057 | 30,894,547 |
| 2025-02-13 | 2.66 | 2.67 | 2.63 | 2.64 | -0.75% | 145,512 | 38,611,549 |
| 2025-02-12 | 2.67 | 2.68 | 2.64 | 2.66 | 0% | 116,248 | 30,964,460 |
| 2025-02-11 | 2.7 | 2.7 | 2.65 | 2.66 | -1.12% | 97,683 | 25,996,217 |
| 2025-02-10 | 2.65 | 2.72 | 2.65 | 2.69 | +1.13% | 124,604 | 33,410,173 |
| 2025-02-07 | 2.65 | 2.68 | 2.63 | 2.66 | +0.76% | 157,458 | 41,893,799 |
| 2025-02-06 | 2.6 | 2.64 | 2.57 | 2.64 | +1.15% | 104,817 | 27,335,621 |
| 2025-02-05 | 2.65 | 2.65 | 2.59 | 2.61 | -0.76% | 104,496 | 27,372,289 |
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：