股票概览
2.11
-3.65%
-0.08
2.19
开盘价
2.2
最高价
2.11
最低价
403,897
成交量
数据更新至: 2025-02-28
技术指标
2.18
MA5 (5日均线)
2.18
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 | 2.2 | 2.11 | 2.11 | -3.65% | 403,897 | 86,836,409 |
| 2025-02-27 | 2.23 | 2.29 | 2.17 | 2.19 | -1.79% | 563,902 | 124,724,360 |
| 2025-02-26 | 2.19 | 2.26 | 2.18 | 2.23 | +1.83% | 446,314 | 99,023,842 |
| 2025-02-25 | 2.17 | 2.25 | 2.15 | 2.19 | +0.46% | 587,530 | 130,230,570 |
| 2025-02-24 | 2.14 | 2.23 | 2.13 | 2.18 | +1.4% | 490,285 | 107,448,323 |
| 2025-02-21 | 2.18 | 2.18 | 2.1 | 2.15 | -1.38% | 375,741 | 80,325,969 |
| 2025-02-20 | 2.16 | 2.2 | 2.14 | 2.18 | +1.4% | 358,685 | 77,934,432 |
| 2025-02-19 | 2.15 | 2.17 | 2.13 | 2.15 | +0.47% | 327,214 | 70,347,148 |
| 2025-02-18 | 2.25 | 2.26 | 2.14 | 2.14 | -5.31% | 589,591 | 128,541,364 |
| 2025-02-17 | 2.21 | 2.27 | 2.18 | 2.26 | +2.73% | 505,267 | 113,246,986 |
| 2025-02-14 | 2.23 | 2.26 | 2.18 | 2.2 | -2.22% | 404,844 | 89,647,685 |
| 2025-02-13 | 2.27 | 2.28 | 2.23 | 2.25 | -0.44% | 451,623 | 102,023,935 |
| 2025-02-12 | 2.2 | 2.27 | 2.19 | 2.26 | +2.73% | 501,983 | 112,721,495 |
| 2025-02-11 | 2.24 | 2.26 | 2.18 | 2.2 | -1.79% | 425,692 | 93,721,985 |
| 2025-02-10 | 2.2 | 2.25 | 2.18 | 2.24 | +1.82% | 500,821 | 111,611,378 |
| 2025-02-07 | 2.11 | 2.22 | 2.1 | 2.2 | +4.27% | 701,261 | 153,001,109 |
| 2025-02-06 | 2.07 | 2.12 | 2.02 | 2.11 | +1.93% | 507,737 | 105,698,001 |
| 2025-02-05 | 2.04 | 2.1 | 2.03 | 2.07 | +1.47% | 342,678 | 70,746,304 |
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：