股票概览
2.88
-2.37%
-0.07
2.94
开盘价
2.94
最高价
2.87
最低价
445,033
成交量
数据更新至: 2025-02-28
技术指标
2.94
MA5 (5日均线)
2.87
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 | 2.94 | 2.94 | 2.87 | 2.88 | -2.37% | 445,033 | 129,151,009 |
| 2025-02-27 | 2.95 | 2.99 | 2.89 | 2.95 | -1.34% | 662,026 | 194,568,269 |
| 2025-02-26 | 2.96 | 3.08 | 2.96 | 2.99 | +2.4% | 940,400 | 282,617,379 |
| 2025-02-25 | 2.94 | 2.99 | 2.88 | 2.92 | -1.35% | 697,789 | 204,110,695 |
| 2025-02-24 | 3.07 | 3.07 | 2.93 | 2.96 | -1.66% | 1,662,182 | 498,694,315 |
| 2025-02-21 | 2.75 | 3.01 | 2.75 | 3.01 | +9.85% | 1,054,942 | 309,048,202 |
| 2025-02-20 | 2.72 | 2.77 | 2.7 | 2.74 | 0% | 374,771 | 102,680,521 |
| 2025-02-19 | 2.71 | 2.74 | 2.69 | 2.74 | +1.11% | 416,627 | 112,946,355 |
| 2025-02-18 | 2.78 | 2.8 | 2.7 | 2.71 | -3.21% | 461,627 | 126,430,547 |
| 2025-02-17 | 2.75 | 2.85 | 2.75 | 2.8 | +1.82% | 744,485 | 208,226,250 |
| 2025-02-14 | 2.81 | 2.83 | 2.73 | 2.75 | -2.83% | 810,099 | 224,155,699 |
| 2025-02-13 | 2.9 | 2.94 | 2.82 | 2.83 | -5.98% | 1,170,376 | 334,644,828 |
| 2025-02-12 | 3.06 | 3.14 | 2.91 | 3.01 | +3.08% | 2,155,808 | 653,028,151 |
| 2025-02-11 | 2.7 | 2.92 | 2.63 | 2.92 | +10.19% | 979,229 | 272,167,161 |
| 2025-02-10 | 2.59 | 2.7 | 2.57 | 2.65 | +3.11% | 579,387 | 152,346,027 |
| 2025-02-07 | 2.51 | 2.59 | 2.5 | 2.57 | +2.8% | 387,954 | 99,088,386 |
| 2025-02-06 | 2.49 | 2.52 | 2.46 | 2.5 | +1.21% | 241,580 | 60,260,495 |
| 2025-02-05 | 2.49 | 2.5 | 2.45 | 2.47 | +0.41% | 187,181 | 46,387,343 |
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：