股票概览
2.19
-1.35%
-0.03
2.21
开盘价
2.23
最高价
2.19
最低价
226,786
成交量
数据更新至: 2025-02-28
技术指标
2.21
MA5 (5日均线)
2.21
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 | 2.21 | 2.23 | 2.19 | 2.19 | -1.35% | 226,786 | 50,056,727 |
| 2025-02-27 | 2.25 | 2.25 | 2.19 | 2.22 | -0.89% | 240,075 | 53,227,787 |
| 2025-02-26 | 2.21 | 2.24 | 2.2 | 2.24 | +1.82% | 250,642 | 55,782,729 |
| 2025-02-25 | 2.2 | 2.23 | 2.18 | 2.2 | -0.45% | 212,094 | 46,824,236 |
| 2025-02-24 | 2.19 | 2.23 | 2.18 | 2.21 | +0.91% | 221,246 | 48,818,348 |
| 2025-02-21 | 2.19 | 2.2 | 2.17 | 2.19 | -0.45% | 161,133 | 35,190,360 |
| 2025-02-20 | 2.18 | 2.21 | 2.17 | 2.2 | +0.92% | 139,672 | 30,591,514 |
| 2025-02-19 | 2.19 | 2.2 | 2.17 | 2.18 | -0.46% | 173,916 | 37,973,983 |
| 2025-02-18 | 2.24 | 2.25 | 2.19 | 2.19 | -2.23% | 244,504 | 54,311,833 |
| 2025-02-17 | 2.2 | 2.24 | 2.19 | 2.24 | +1.36% | 233,430 | 51,772,754 |
| 2025-02-14 | 2.23 | 2.24 | 2.2 | 2.21 | -0.9% | 201,368 | 44,574,065 |
| 2025-02-13 | 2.23 | 2.26 | 2.21 | 2.23 | 0% | 249,603 | 55,812,954 |
| 2025-02-12 | 2.22 | 2.23 | 2.21 | 2.23 | +0.45% | 159,624 | 35,429,821 |
| 2025-02-11 | 2.24 | 2.25 | 2.2 | 2.22 | -1.33% | 198,088 | 43,965,115 |
| 2025-02-10 | 2.23 | 2.25 | 2.22 | 2.25 | +0.9% | 251,511 | 56,315,174 |
| 2025-02-07 | 2.19 | 2.24 | 2.19 | 2.23 | +1.36% | 324,682 | 72,038,022 |
| 2025-02-06 | 2.18 | 2.2 | 2.16 | 2.2 | +0.92% | 172,562 | 37,666,013 |
| 2025-02-05 | 2.21 | 2.22 | 2.17 | 2.18 | -0.91% | 158,913 | 34,757,140 |
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：