股票概览
2.14
-7.36%
-0.17
2.29
开盘价
2.29
最高价
2.13
最低价
2,551,724
成交量
数据更新至: 2025-02-28
技术指标
2.26
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 | 2.29 | 2.29 | 2.13 | 2.14 | -7.36% | 2,551,724 | 559,051,243 |
| 2025-02-27 | 2.27 | 2.38 | 2.25 | 2.31 | +1.76% | 3,368,761 | 778,916,092 |
| 2025-02-26 | 2.27 | 2.34 | 2.23 | 2.27 | -0.44% | 3,016,675 | 684,080,349 |
| 2025-02-25 | 2.31 | 2.4 | 2.22 | 2.28 | -1.3% | 5,674,452 | 1,318,151,700 |
| 2025-02-24 | 2.11 | 2.31 | 2.11 | 2.31 | +10% | 3,332,957 | 761,412,768 |
| 2025-02-21 | 2.09 | 2.13 | 2.05 | 2.1 | -0.47% | 2,064,043 | 432,210,333 |
| 2025-02-20 | 2.1 | 2.12 | 2.07 | 2.11 | -0.94% | 1,866,711 | 391,212,515 |
| 2025-02-19 | 2.12 | 2.16 | 2.07 | 2.13 | +0.95% | 2,382,455 | 503,111,990 |
| 2025-02-18 | 2.26 | 2.27 | 2.1 | 2.11 | -7.86% | 3,433,838 | 743,749,614 |
| 2025-02-17 | 2.16 | 2.35 | 2.16 | 2.29 | +0.88% | 4,328,780 | 983,566,060 |
| 2025-02-14 | 2.35 | 2.52 | 2.25 | 2.27 | -4.22% | 7,035,183 | 1,680,728,277 |
| 2025-02-13 | 2.35 | 2.37 | 2.21 | 2.37 | +10.23% | 3,042,229 | 703,229,966 |
| 2025-02-12 | 1.94 | 2.15 | 1.93 | 2.15 | +10.26% | 4,221,192 | 887,293,129 |
| 2025-02-11 | 2.02 | 2.03 | 1.94 | 1.95 | -3.47% | 1,966,534 | 385,036,265 |
| 2025-02-10 | 1.94 | 2.04 | 1.93 | 2.02 | +2.54% | 2,765,780 | 553,363,983 |
| 2025-02-07 | 1.89 | 2.03 | 1.87 | 1.97 | +3.68% | 2,875,462 | 565,641,482 |
| 2025-02-06 | 1.85 | 1.95 | 1.84 | 1.9 | +3.83% | 2,226,147 | 421,540,923 |
| 2025-02-05 | 1.82 | 1.84 | 1.79 | 1.83 | +1.67% | 1,522,347 | 277,407,098 |
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：