股票概览
2.45
-1.61%
-0.04
2.48
开盘价
2.49
最高价
2.44
最低价
324,778
成交量
数据更新至: 2025-02-28
技术指标
2.48
MA5 (5日均线)
2.50
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 | 2.48 | 2.49 | 2.44 | 2.45 | -1.61% | 324,778 | 79,873,041 |
| 2025-02-27 | 2.51 | 2.55 | 2.46 | 2.49 | -1.19% | 398,240 | 99,209,575 |
| 2025-02-26 | 2.47 | 2.53 | 2.47 | 2.52 | +1.61% | 328,999 | 82,559,899 |
| 2025-02-25 | 2.46 | 2.51 | 2.44 | 2.48 | 0% | 276,497 | 68,615,147 |
| 2025-02-24 | 2.49 | 2.54 | 2.47 | 2.48 | 0% | 366,308 | 91,462,232 |
| 2025-02-21 | 2.5 | 2.52 | 2.46 | 2.48 | -1.2% | 274,144 | 68,040,116 |
| 2025-02-20 | 2.5 | 2.52 | 2.48 | 2.51 | +0.4% | 266,673 | 66,688,671 |
| 2025-02-19 | 2.5 | 2.52 | 2.47 | 2.5 | 0% | 239,198 | 59,621,682 |
| 2025-02-18 | 2.58 | 2.59 | 2.49 | 2.5 | -2.72% | 395,179 | 100,198,784 |
| 2025-02-17 | 2.58 | 2.61 | 2.55 | 2.57 | 0% | 287,074 | 74,007,173 |
| 2025-02-14 | 2.58 | 2.59 | 2.55 | 2.57 | -0.39% | 179,641 | 46,153,666 |
| 2025-02-13 | 2.61 | 2.62 | 2.58 | 2.58 | -1.15% | 230,674 | 59,831,912 |
| 2025-02-12 | 2.59 | 2.64 | 2.57 | 2.61 | +0.77% | 234,652 | 61,055,221 |
| 2025-02-11 | 2.63 | 2.64 | 2.56 | 2.59 | -1.15% | 291,922 | 75,453,070 |
| 2025-02-10 | 2.63 | 2.67 | 2.61 | 2.62 | -0.38% | 362,774 | 95,526,948 |
| 2025-02-07 | 2.56 | 2.65 | 2.56 | 2.63 | +2.73% | 412,525 | 107,655,694 |
| 2025-02-06 | 2.51 | 2.57 | 2.48 | 2.56 | +1.59% | 305,686 | 77,284,162 |
| 2025-02-05 | 2.51 | 2.54 | 2.5 | 2.52 | +1.2% | 238,324 | 60,162,961 |
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：