股票概览
2.65
-2.57%
-0.07
2.71
开盘价
2.72
最高价
2.64
最低价
53,083
成交量
数据更新至: 2025-02-28
技术指标
2.75
MA5 (5日均线)
2.76
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 | 2.71 | 2.72 | 2.64 | 2.65 | -2.57% | 53,083 | 14,239,599 |
| 2025-02-27 | 2.78 | 2.78 | 2.71 | 2.72 | -1.81% | 57,234 | 15,648,750 |
| 2025-02-26 | 2.82 | 2.82 | 2.74 | 2.77 | -1.07% | 65,482 | 18,174,167 |
| 2025-02-25 | 2.78 | 2.86 | 2.76 | 2.8 | 0% | 45,600 | 12,812,396 |
| 2025-02-24 | 2.78 | 2.82 | 2.74 | 2.8 | 0% | 67,888 | 18,906,283 |
| 2025-02-21 | 2.81 | 2.81 | 2.76 | 2.8 | 0% | 51,475 | 14,326,717 |
| 2025-02-20 | 2.73 | 2.81 | 2.72 | 2.8 | +1.82% | 61,273 | 17,028,297 |
| 2025-02-19 | 2.71 | 2.76 | 2.69 | 2.75 | +1.85% | 60,656 | 16,555,277 |
| 2025-02-18 | 2.79 | 2.81 | 2.67 | 2.7 | -3.57% | 124,676 | 34,051,057 |
| 2025-02-17 | 2.81 | 2.83 | 2.75 | 2.8 | -2.1% | 154,075 | 43,043,098 |
| 2025-02-14 | 2.73 | 2.88 | 2.72 | 2.86 | +4.38% | 205,805 | 58,560,835 |
| 2025-02-13 | 2.7 | 2.8 | 2.67 | 2.74 | +1.11% | 91,083 | 24,962,061 |
| 2025-02-12 | 2.65 | 2.71 | 2.65 | 2.71 | +1.5% | 66,180 | 17,765,090 |
| 2025-02-11 | 2.66 | 2.68 | 2.61 | 2.67 | 0% | 52,650 | 13,881,777 |
| 2025-02-10 | 2.64 | 2.67 | 2.63 | 2.67 | +1.52% | 57,329 | 15,205,788 |
| 2025-02-07 | 2.6 | 2.68 | 2.6 | 2.63 | +0.38% | 60,788 | 16,053,157 |
| 2025-02-06 | 2.59 | 2.64 | 2.56 | 2.62 | +1.16% | 45,118 | 11,765,133 |
| 2025-02-05 | 2.52 | 2.61 | 2.51 | 2.59 | +2.37% | 57,061 | 14,655,765 |
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：