股票概览
2.77
0%
0
2.77
开盘价
2.81
最高价
2.75
最低价
86,724
成交量
数据更新至: 2025-02-28
技术指标
2.75
MA5 (5日均线)
2.76
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 | 2.77 | 2.81 | 2.75 | 2.77 | 0% | 86,724 | 24,093,201 |
| 2025-02-27 | 2.8 | 2.83 | 2.74 | 2.77 | -1.07% | 96,814 | 26,827,468 |
| 2025-02-26 | 2.7 | 2.8 | 2.7 | 2.8 | +3.7% | 122,124 | 33,701,849 |
| 2025-02-25 | 2.7 | 2.76 | 2.67 | 2.7 | -0.74% | 92,239 | 25,090,542 |
| 2025-02-24 | 2.71 | 2.74 | 2.69 | 2.72 | +0.37% | 108,058 | 29,335,096 |
| 2025-02-21 | 2.79 | 2.81 | 2.7 | 2.71 | -2.52% | 106,199 | 28,965,490 |
| 2025-02-20 | 2.77 | 2.8 | 2.75 | 2.78 | 0% | 80,426 | 22,292,126 |
| 2025-02-19 | 2.77 | 2.8 | 2.76 | 2.78 | +0.36% | 63,752 | 17,694,519 |
| 2025-02-18 | 2.85 | 2.86 | 2.77 | 2.77 | -2.12% | 78,726 | 22,090,284 |
| 2025-02-17 | 2.78 | 2.88 | 2.78 | 2.83 | +0.35% | 88,014 | 24,919,735 |
| 2025-02-14 | 2.87 | 2.87 | 2.8 | 2.82 | -0.7% | 58,524 | 16,553,173 |
| 2025-02-13 | 2.84 | 2.88 | 2.83 | 2.84 | -0.35% | 63,564 | 18,144,471 |
| 2025-02-12 | 2.84 | 2.86 | 2.81 | 2.85 | +0.71% | 60,934 | 17,265,343 |
| 2025-02-11 | 2.89 | 2.91 | 2.8 | 2.83 | -1.39% | 77,740 | 22,062,409 |
| 2025-02-10 | 2.85 | 2.89 | 2.84 | 2.87 | +1.06% | 87,554 | 25,086,689 |
| 2025-02-07 | 2.78 | 2.89 | 2.76 | 2.84 | +2.16% | 97,476 | 27,667,442 |
| 2025-02-06 | 2.76 | 2.79 | 2.72 | 2.78 | +1.09% | 59,400 | 16,374,162 |
| 2025-02-05 | 2.74 | 2.8 | 2.72 | 2.75 | +0.36% | 81,123 | 22,434,936 |
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：