股票概览
2.29
-2.14%
-0.05
2.34
开盘价
2.36
最高价
2.28
最低价
179,511
成交量
数据更新至: 2025-02-28
技术指标
2.34
MA5 (5日均线)
2.35
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 | 2.34 | 2.36 | 2.28 | 2.29 | -2.14% | 179,511 | 41,619,831 |
| 2025-02-27 | 2.38 | 2.39 | 2.32 | 2.34 | -1.27% | 182,443 | 42,870,939 |
| 2025-02-26 | 2.35 | 2.39 | 2.34 | 2.37 | +0.85% | 233,321 | 55,377,685 |
| 2025-02-25 | 2.36 | 2.38 | 2.33 | 2.35 | -0.84% | 164,748 | 38,864,789 |
| 2025-02-24 | 2.34 | 2.41 | 2.33 | 2.37 | +1.72% | 203,483 | 48,224,000 |
| 2025-02-21 | 2.35 | 2.37 | 2.32 | 2.33 | -1.27% | 133,925 | 31,327,006 |
| 2025-02-20 | 2.35 | 2.37 | 2.32 | 2.36 | +0.85% | 147,365 | 34,622,663 |
| 2025-02-19 | 2.33 | 2.36 | 2.32 | 2.34 | +0.43% | 157,249 | 36,805,315 |
| 2025-02-18 | 2.37 | 2.38 | 2.32 | 2.33 | -1.69% | 161,382 | 37,921,354 |
| 2025-02-17 | 2.34 | 2.39 | 2.33 | 2.37 | +1.72% | 194,571 | 45,985,534 |
| 2025-02-14 | 2.39 | 2.39 | 2.32 | 2.33 | -2.1% | 183,156 | 43,019,848 |
| 2025-02-13 | 2.37 | 2.4 | 2.37 | 2.38 | +0.42% | 181,560 | 43,351,116 |
| 2025-02-12 | 2.36 | 2.39 | 2.35 | 2.37 | 0% | 179,611 | 42,542,246 |
| 2025-02-11 | 2.36 | 2.38 | 2.33 | 2.37 | +0.42% | 194,116 | 45,734,778 |
| 2025-02-10 | 2.32 | 2.37 | 2.32 | 2.36 | +1.72% | 205,833 | 48,322,211 |
| 2025-02-07 | 2.29 | 2.35 | 2.29 | 2.32 | +0.87% | 232,079 | 53,930,768 |
| 2025-02-06 | 2.3 | 2.31 | 2.26 | 2.3 | 0% | 205,813 | 47,162,766 |
| 2025-02-05 | 2.3 | 2.32 | 2.27 | 2.3 | +1.32% | 158,336 | 36,410,254 |
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：