股票概览
2.79
-1.41%
-0.04
2.83
开盘价
2.85
最高价
2.79
最低价
243,610
成交量
数据更新至: 2025-02-28
技术指标
2.81
MA5 (5日均线)
2.80
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 | 2.83 | 2.85 | 2.79 | 2.79 | -1.41% | 243,610 | 68,516,274 |
| 2025-02-27 | 2.83 | 2.86 | 2.81 | 2.83 | -0.35% | 200,544 | 56,834,596 |
| 2025-02-26 | 2.78 | 2.85 | 2.76 | 2.84 | +2.53% | 257,303 | 72,625,716 |
| 2025-02-25 | 2.79 | 2.83 | 2.76 | 2.77 | -1.42% | 149,032 | 41,583,419 |
| 2025-02-24 | 2.76 | 2.83 | 2.75 | 2.81 | +1.81% | 222,800 | 62,567,606 |
| 2025-02-21 | 2.77 | 2.8 | 2.73 | 2.76 | -0.36% | 167,090 | 46,183,878 |
| 2025-02-20 | 2.77 | 2.79 | 2.74 | 2.77 | -0.36% | 167,832 | 46,414,697 |
| 2025-02-19 | 2.76 | 2.79 | 2.75 | 2.78 | +0.36% | 155,229 | 42,951,947 |
| 2025-02-18 | 2.85 | 2.85 | 2.76 | 2.77 | -2.81% | 207,867 | 58,107,029 |
| 2025-02-17 | 2.79 | 2.87 | 2.78 | 2.85 | +2.15% | 272,349 | 77,198,719 |
| 2025-02-14 | 2.85 | 2.87 | 2.78 | 2.79 | -1.76% | 191,551 | 53,796,798 |
| 2025-02-13 | 2.78 | 2.88 | 2.77 | 2.84 | +1.79% | 369,316 | 104,671,828 |
| 2025-02-12 | 2.74 | 2.8 | 2.73 | 2.79 | +1.45% | 200,710 | 55,399,206 |
| 2025-02-11 | 2.81 | 2.83 | 2.73 | 2.75 | -1.79% | 197,697 | 54,432,405 |
| 2025-02-10 | 2.77 | 2.84 | 2.77 | 2.8 | +1.08% | 256,466 | 71,880,203 |
| 2025-02-07 | 2.72 | 2.8 | 2.71 | 2.77 | +1.47% | 221,261 | 61,247,760 |
| 2025-02-06 | 2.69 | 2.73 | 2.66 | 2.73 | +1.49% | 170,297 | 45,973,308 |
| 2025-02-05 | 2.7 | 2.72 | 2.66 | 2.69 | +0.37% | 159,892 | 43,119,734 |
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：