股票概览
2.13
-2.74%
-0.06
2.19
开盘价
2.19
最高价
2.13
最低价
2,917,474
成交量
数据更新至: 2025-02-28
技术指标
2.18
MA5 (5日均线)
2.22
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 | 2.19 | 2.19 | 2.13 | 2.13 | -2.74% | 2,917,474 | 629,622,349 |
| 2025-02-27 | 2.2 | 2.24 | 2.18 | 2.19 | -0.45% | 2,453,290 | 540,461,109 |
| 2025-02-26 | 2.18 | 2.2 | 2.18 | 2.2 | +0.92% | 2,100,877 | 459,856,380 |
| 2025-02-25 | 2.2 | 2.22 | 2.18 | 2.18 | -1.36% | 2,480,698 | 543,949,062 |
| 2025-02-24 | 2.23 | 2.25 | 2.2 | 2.21 | -0.45% | 2,630,989 | 584,355,138 |
| 2025-02-21 | 2.24 | 2.24 | 2.19 | 2.22 | -0.89% | 3,073,934 | 680,064,747 |
| 2025-02-20 | 2.23 | 2.26 | 2.22 | 2.24 | 0% | 1,905,387 | 427,415,726 |
| 2025-02-19 | 2.22 | 2.25 | 2.22 | 2.24 | +0.45% | 2,083,375 | 465,166,666 |
| 2025-02-18 | 2.33 | 2.33 | 2.23 | 2.23 | -4.29% | 3,788,217 | 860,054,527 |
| 2025-02-17 | 2.31 | 2.35 | 2.29 | 2.33 | +0.87% | 3,333,701 | 773,967,901 |
| 2025-02-14 | 2.3 | 2.33 | 2.29 | 2.31 | 0% | 2,409,959 | 555,460,876 |
| 2025-02-13 | 2.3 | 2.34 | 2.3 | 2.31 | +0.43% | 2,565,522 | 593,971,913 |
| 2025-02-12 | 2.31 | 2.32 | 2.28 | 2.3 | -0.43% | 2,074,519 | 476,943,935 |
| 2025-02-11 | 2.36 | 2.37 | 2.3 | 2.31 | -2.12% | 2,553,949 | 591,900,902 |
| 2025-02-10 | 2.29 | 2.38 | 2.28 | 2.36 | +3.06% | 3,957,586 | 929,558,550 |
| 2025-02-07 | 2.26 | 2.31 | 2.25 | 2.29 | +0.88% | 3,800,799 | 870,596,477 |
| 2025-02-06 | 2.23 | 2.28 | 2.17 | 2.27 | +1.79% | 3,570,861 | 795,461,595 |
| 2025-02-05 | 2.23 | 2.26 | 2.21 | 2.23 | +0.45% | 2,026,329 | 452,633,452 |
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：