股票概览
2.96
-1%
-0.03
2.99
开盘价
3
最高价
2.95
最低价
64,136
成交量
数据更新至: 2025-02-28
技术指标
2.98
MA5 (5日均线)
2.98
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 | 2.99 | 3 | 2.95 | 2.96 | -1% | 64,136 | 19,090,197 |
| 2025-02-27 | 2.98 | 3 | 2.96 | 2.99 | 0% | 65,871 | 19,622,819 |
| 2025-02-26 | 2.95 | 3 | 2.95 | 2.99 | +1.36% | 69,640 | 20,773,144 |
| 2025-02-25 | 2.98 | 2.98 | 2.93 | 2.95 | -1.34% | 69,879 | 20,681,047 |
| 2025-02-24 | 2.96 | 3 | 2.95 | 2.99 | +0.67% | 98,655 | 29,431,695 |
| 2025-02-21 | 3.01 | 3.01 | 2.96 | 2.97 | -1% | 80,020 | 23,816,850 |
| 2025-02-20 | 2.99 | 3.01 | 2.96 | 3 | +0.33% | 62,218 | 18,569,563 |
| 2025-02-19 | 2.97 | 3 | 2.96 | 2.99 | +0.34% | 83,365 | 24,814,554 |
| 2025-02-18 | 3 | 3.03 | 2.96 | 2.98 | -1% | 75,731 | 22,692,642 |
| 2025-02-17 | 2.97 | 3.02 | 2.95 | 3.01 | +1.35% | 99,144 | 29,728,738 |
| 2025-02-14 | 2.98 | 2.99 | 2.95 | 2.97 | -0.67% | 70,750 | 21,013,223 |
| 2025-02-13 | 3.02 | 3.02 | 2.97 | 2.99 | -0.33% | 73,089 | 21,849,813 |
| 2025-02-12 | 3.01 | 3.02 | 2.97 | 3 | -0.33% | 67,056 | 20,114,001 |
| 2025-02-11 | 3.01 | 3.02 | 2.98 | 3.01 | 0% | 74,001 | 22,213,284 |
| 2025-02-10 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 79,594 | 23,864,073 |
| 2025-02-07 | 2.95 | 2.99 | 2.94 | 2.99 | +1.36% | 83,964 | 24,949,961 |
| 2025-02-06 | 2.92 | 2.96 | 2.9 | 2.95 | +0.68% | 65,339 | 19,143,390 |
| 2025-02-05 | 2.94 | 2.94 | 2.9 | 2.93 | +0.69% | 64,479 | 18,806,404 |
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：