股票概览
2.48
+0.4%
+0.01
2.48
开盘价
2.52
最高价
2.47
最低价
412,798
成交量
数据更新至: 2025-02-28
技术指标
2.48
MA5 (5日均线)
2.51
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 | 2.52 | 2.47 | 2.48 | +0.4% | 412,798 | 102,857,021 |
| 2025-02-27 | 2.47 | 2.48 | 2.45 | 2.47 | 0% | 246,526 | 60,754,581 |
| 2025-02-26 | 2.5 | 2.53 | 2.47 | 2.47 | -1.2% | 412,874 | 102,932,242 |
| 2025-02-25 | 2.45 | 2.53 | 2.45 | 2.5 | +0.4% | 390,885 | 97,755,653 |
| 2025-02-24 | 2.5 | 2.5 | 2.43 | 2.49 | -1.19% | 461,125 | 113,898,201 |
| 2025-02-21 | 2.49 | 2.54 | 2.47 | 2.52 | -0.79% | 696,200 | 174,278,372 |
| 2025-02-20 | 2.42 | 2.54 | 2.42 | 2.54 | +4.96% | 1,000,802 | 248,207,092 |
| 2025-02-19 | 2.51 | 2.52 | 2.42 | 2.42 | -5.1% | 1,397,467 | 343,053,496 |
| 2025-02-18 | 2.67 | 2.68 | 2.55 | 2.55 | -4.85% | 1,035,868 | 267,408,513 |
| 2025-02-17 | 2.72 | 2.72 | 2.67 | 2.68 | 0% | 482,032 | 129,743,554 |
| 2025-02-14 | 2.7 | 2.7 | 2.66 | 2.68 | -0.37% | 495,893 | 132,772,173 |
| 2025-02-13 | 2.7 | 2.72 | 2.67 | 2.69 | -0.37% | 588,896 | 158,763,341 |
| 2025-02-12 | 2.72 | 2.73 | 2.69 | 2.7 | -0.37% | 482,510 | 130,554,847 |
| 2025-02-11 | 2.7 | 2.76 | 2.7 | 2.71 | +1.12% | 747,018 | 203,495,392 |
| 2025-02-10 | 2.71 | 2.72 | 2.68 | 2.68 | -1.11% | 625,130 | 168,453,201 |
| 2025-02-07 | 2.71 | 2.75 | 2.7 | 2.71 | 0% | 616,511 | 167,584,403 |
| 2025-02-06 | 2.74 | 2.76 | 2.7 | 2.71 | -0.73% | 779,323 | 211,601,860 |
| 2025-02-05 | 2.78 | 2.79 | 2.72 | 2.73 | -2.5% | 940,104 | 258,512,816 |
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：