股票概览
2.24
+2.75%
+0.06
2.17
开盘价
2.3
最高价
2.17
最低价
2,983,748
成交量
数据更新至: 2025-02-28
技术指标
2.18
MA5 (5日均线)
2.18
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 | 2.17 | 2.3 | 2.17 | 2.24 | +2.75% | 2,983,748 | 671,440,671 |
| 2025-02-27 | 2.16 | 2.21 | 2.16 | 2.18 | +0.46% | 1,359,447 | 296,450,277 |
| 2025-02-26 | 2.13 | 2.17 | 2.13 | 2.17 | +1.88% | 1,046,524 | 225,649,171 |
| 2025-02-25 | 2.14 | 2.18 | 2.12 | 2.13 | -1.39% | 1,055,916 | 226,668,275 |
| 2025-02-24 | 2.12 | 2.17 | 2.12 | 2.16 | +0.93% | 1,057,388 | 227,614,063 |
| 2025-02-21 | 2.17 | 2.18 | 2.13 | 2.14 | -1.38% | 1,019,473 | 218,582,078 |
| 2025-02-20 | 2.17 | 2.2 | 2.15 | 2.17 | -0.46% | 952,842 | 206,624,141 |
| 2025-02-19 | 2.16 | 2.18 | 2.15 | 2.18 | +0.46% | 877,778 | 190,076,705 |
| 2025-02-18 | 2.23 | 2.24 | 2.17 | 2.17 | -2.69% | 1,212,686 | 266,889,079 |
| 2025-02-17 | 2.21 | 2.25 | 2.19 | 2.23 | +0.45% | 1,278,537 | 283,855,914 |
| 2025-02-14 | 2.23 | 2.25 | 2.2 | 2.22 | -0.89% | 950,544 | 210,857,101 |
| 2025-02-13 | 2.22 | 2.27 | 2.21 | 2.24 | +0.45% | 1,403,123 | 315,026,524 |
| 2025-02-12 | 2.23 | 2.25 | 2.19 | 2.23 | 0% | 949,392 | 210,863,979 |
| 2025-02-11 | 2.26 | 2.27 | 2.21 | 2.23 | -0.89% | 886,783 | 197,976,674 |
| 2025-02-10 | 2.21 | 2.26 | 2.21 | 2.25 | +1.81% | 1,190,005 | 266,442,314 |
| 2025-02-07 | 2.17 | 2.24 | 2.17 | 2.21 | +1.38% | 1,593,604 | 352,206,793 |
| 2025-02-06 | 2.15 | 2.18 | 2.12 | 2.18 | +1.4% | 995,609 | 214,926,712 |
| 2025-02-05 | 2.16 | 2.17 | 2.13 | 2.15 | 0% | 853,910 | 183,972,230 |
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：