股票概览
2.61
-2.61%
-0.07
2.67
开盘价
2.68
最高价
2.6
最低价
99,790
成交量
数据更新至: 2025-02-28
技术指标
2.67
MA5 (5日均线)
2.66
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 | 2.67 | 2.68 | 2.6 | 2.61 | -2.61% | 99,790 | 26,272,074 |
| 2025-02-27 | 2.69 | 2.72 | 2.62 | 2.68 | -0.74% | 133,563 | 35,561,595 |
| 2025-02-26 | 2.65 | 2.71 | 2.64 | 2.7 | +1.5% | 120,718 | 32,446,251 |
| 2025-02-25 | 2.67 | 2.71 | 2.65 | 2.66 | -0.75% | 140,374 | 37,635,302 |
| 2025-02-24 | 2.63 | 2.7 | 2.61 | 2.68 | +2.29% | 153,338 | 40,832,207 |
| 2025-02-21 | 2.66 | 2.68 | 2.59 | 2.62 | -2.24% | 141,374 | 37,040,143 |
| 2025-02-20 | 2.65 | 2.72 | 2.62 | 2.68 | +1.13% | 132,000 | 35,508,260 |
| 2025-02-19 | 2.61 | 2.67 | 2.6 | 2.65 | +1.15% | 98,669 | 26,036,333 |
| 2025-02-18 | 2.7 | 2.76 | 2.61 | 2.62 | -2.24% | 174,517 | 46,623,658 |
| 2025-02-17 | 2.62 | 2.7 | 2.6 | 2.68 | +2.68% | 145,675 | 38,773,694 |
| 2025-02-14 | 2.64 | 2.64 | 2.59 | 2.61 | -1.14% | 134,150 | 35,071,352 |
| 2025-02-13 | 2.64 | 2.68 | 2.61 | 2.64 | 0% | 105,233 | 27,871,078 |
| 2025-02-12 | 2.62 | 2.66 | 2.61 | 2.64 | +0.38% | 113,933 | 30,026,980 |
| 2025-02-11 | 2.69 | 2.7 | 2.61 | 2.63 | -1.87% | 99,858 | 26,314,033 |
| 2025-02-10 | 2.65 | 2.69 | 2.64 | 2.68 | +1.13% | 126,249 | 33,658,841 |
| 2025-02-07 | 2.63 | 2.69 | 2.61 | 2.65 | +0.76% | 191,610 | 50,779,938 |
| 2025-02-06 | 2.58 | 2.63 | 2.54 | 2.63 | +2.73% | 156,660 | 40,741,678 |
| 2025-02-05 | 2.54 | 2.62 | 2.51 | 2.56 | +1.99% | 138,072 | 35,470,050 |
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：