股票概览
2.11
-1.86%
-0.04
2.14
开盘价
2.17
最高价
2.1
最低价
170,759
成交量
数据更新至: 2025-02-28
技术指标
2.14
MA5 (5日均线)
2.15
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 | 2.14 | 2.17 | 2.1 | 2.11 | -1.86% | 170,759 | 36,404,276 |
| 2025-02-27 | 2.16 | 2.2 | 2.12 | 2.15 | -0.92% | 191,798 | 41,235,755 |
| 2025-02-26 | 2.13 | 2.19 | 2.12 | 2.17 | +1.88% | 203,279 | 44,028,428 |
| 2025-02-25 | 2.15 | 2.18 | 2.12 | 2.13 | -1.39% | 152,023 | 32,542,366 |
| 2025-02-24 | 2.12 | 2.2 | 2.12 | 2.16 | +1.41% | 252,423 | 54,741,263 |
| 2025-02-21 | 2.16 | 2.17 | 2.12 | 2.13 | -1.39% | 152,809 | 32,678,708 |
| 2025-02-20 | 2.13 | 2.17 | 2.12 | 2.16 | +0.93% | 131,979 | 28,396,019 |
| 2025-02-19 | 2.15 | 2.16 | 2.12 | 2.14 | 0% | 147,208 | 31,471,051 |
| 2025-02-18 | 2.22 | 2.23 | 2.14 | 2.14 | -3.17% | 209,876 | 45,568,385 |
| 2025-02-17 | 2.17 | 2.24 | 2.16 | 2.21 | +2.31% | 239,853 | 52,846,330 |
| 2025-02-14 | 2.2 | 2.21 | 2.15 | 2.16 | -2.26% | 183,243 | 39,964,873 |
| 2025-02-13 | 2.2 | 2.24 | 2.2 | 2.21 | 0% | 211,225 | 46,915,111 |
| 2025-02-12 | 2.19 | 2.25 | 2.18 | 2.21 | +0.45% | 155,711 | 34,378,150 |
| 2025-02-11 | 2.23 | 2.23 | 2.16 | 2.2 | -0.9% | 138,837 | 30,292,824 |
| 2025-02-10 | 2.18 | 2.23 | 2.18 | 2.22 | +2.78% | 183,931 | 40,566,992 |
| 2025-02-07 | 2.14 | 2.2 | 2.11 | 2.16 | +0.93% | 238,315 | 51,534,972 |
| 2025-02-06 | 2.13 | 2.14 | 2.08 | 2.14 | +0.47% | 159,413 | 33,696,034 |
| 2025-02-05 | 2.09 | 2.16 | 2.07 | 2.13 | +1.91% | 180,853 | 38,436,430 |
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：