股票概览
2.29
-2.14%
-0.05
2.33
开盘价
2.34
最高价
2.28
最低价
213,398
成交量
数据更新至: 2025-02-28
技术指标
2.31
MA5 (5日均线)
2.30
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 | 2.33 | 2.34 | 2.28 | 2.29 | -2.14% | 213,398 | 49,340,649 |
| 2025-02-27 | 2.33 | 2.39 | 2.29 | 2.34 | +0.43% | 250,926 | 58,673,641 |
| 2025-02-26 | 2.29 | 2.35 | 2.28 | 2.33 | +2.64% | 205,139 | 47,635,802 |
| 2025-02-25 | 2.3 | 2.33 | 2.25 | 2.27 | -1.3% | 165,198 | 37,854,266 |
| 2025-02-24 | 2.26 | 2.34 | 2.25 | 2.3 | +1.77% | 253,130 | 58,494,705 |
| 2025-02-21 | 2.3 | 2.31 | 2.23 | 2.26 | -1.31% | 190,122 | 43,001,562 |
| 2025-02-20 | 2.31 | 2.33 | 2.27 | 2.29 | -0.43% | 155,341 | 35,698,703 |
| 2025-02-19 | 2.29 | 2.32 | 2.27 | 2.3 | +0.44% | 167,489 | 38,403,048 |
| 2025-02-18 | 2.38 | 2.38 | 2.28 | 2.29 | -3.38% | 221,771 | 51,405,054 |
| 2025-02-17 | 2.28 | 2.4 | 2.26 | 2.37 | +2.6% | 282,631 | 66,460,595 |
| 2025-02-14 | 2.37 | 2.41 | 2.28 | 2.31 | -2.12% | 245,728 | 57,309,518 |
| 2025-02-13 | 2.34 | 2.42 | 2.33 | 2.36 | 0% | 284,519 | 67,753,702 |
| 2025-02-12 | 2.33 | 2.37 | 2.29 | 2.36 | +1.72% | 169,616 | 39,571,892 |
| 2025-02-11 | 2.37 | 2.39 | 2.29 | 2.32 | -2.11% | 150,464 | 34,911,122 |
| 2025-02-10 | 2.29 | 2.37 | 2.28 | 2.37 | +4.41% | 207,894 | 48,486,592 |
| 2025-02-07 | 2.23 | 2.31 | 2.2 | 2.27 | +2.25% | 197,365 | 44,827,412 |
| 2025-02-06 | 2.22 | 2.24 | 2.17 | 2.22 | +0.91% | 156,470 | 34,543,139 |
| 2025-02-05 | 2.17 | 2.22 | 2.14 | 2.2 | +2.33% | 156,518 | 34,293,664 |
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：