股票概览
2.06
+5.1%
+0.1
1.95
开盘价
2.06
最高价
1.95
最低价
458,097
成交量
数据更新至: 2025-02-28
技术指标
2.03
MA5 (5日均线)
2.06
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 | 1.95 | 2.06 | 1.95 | 2.06 | +5.1% | 458,097 | 93,495,744 |
| 2025-02-27 | 2.02 | 2.03 | 1.93 | 1.96 | -2.97% | 355,926 | 70,149,404 |
| 2025-02-26 | 2.06 | 2.06 | 2.01 | 2.02 | -1.94% | 265,944 | 54,108,078 |
| 2025-02-25 | 2.06 | 2.09 | 2.05 | 2.06 | -0.48% | 168,982 | 34,939,178 |
| 2025-02-24 | 2.05 | 2.1 | 2.03 | 2.07 | +0.49% | 193,576 | 40,027,670 |
| 2025-02-21 | 2.06 | 2.08 | 2.05 | 2.06 | 0% | 136,727 | 28,178,077 |
| 2025-02-20 | 2.08 | 2.09 | 2.06 | 2.06 | -1.44% | 153,946 | 31,820,220 |
| 2025-02-19 | 2.09 | 2.1 | 2.07 | 2.09 | -0.48% | 238,425 | 49,667,314 |
| 2025-02-18 | 2.11 | 2.14 | 2.09 | 2.1 | -0.47% | 236,046 | 49,941,122 |
| 2025-02-17 | 2.12 | 2.14 | 2.1 | 2.11 | +0.48% | 173,888 | 36,757,368 |
| 2025-02-14 | 2.11 | 2.13 | 2.09 | 2.1 | -0.94% | 163,792 | 34,466,139 |
| 2025-02-13 | 2.13 | 2.16 | 2.12 | 2.12 | -0.93% | 214,101 | 45,679,946 |
| 2025-02-12 | 2.11 | 2.17 | 2.1 | 2.14 | +1.42% | 265,006 | 56,718,777 |
| 2025-02-11 | 2.1 | 2.15 | 2.09 | 2.11 | 0% | 225,191 | 47,659,266 |
| 2025-02-10 | 2.1 | 2.13 | 2.09 | 2.11 | 0% | 193,456 | 40,934,802 |
| 2025-02-07 | 2.09 | 2.13 | 2.08 | 2.11 | +0.96% | 306,164 | 64,252,466 |
| 2025-02-06 | 2.09 | 2.1 | 2.07 | 2.09 | +0.48% | 146,505 | 30,584,741 |
| 2025-02-05 | 2.12 | 2.12 | 2.06 | 2.08 | -0.48% | 110,725 | 23,066,806 |
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：