股票概览
2.36
-2.48%
-0.06
2.41
开盘价
2.43
最高价
2.36
最低价
169,081
成交量
数据更新至: 2025-02-28
技术指标
2.39
MA5 (5日均线)
2.40
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 | 2.41 | 2.43 | 2.36 | 2.36 | -2.48% | 169,081 | 40,358,443 |
| 2025-02-27 | 2.43 | 2.45 | 2.38 | 2.42 | -0.41% | 169,432 | 40,814,622 |
| 2025-02-26 | 2.37 | 2.43 | 2.37 | 2.43 | +2.97% | 241,078 | 58,130,089 |
| 2025-02-25 | 2.38 | 2.41 | 2.36 | 2.36 | -1.26% | 153,491 | 36,596,267 |
| 2025-02-24 | 2.37 | 2.42 | 2.37 | 2.39 | +0.42% | 154,576 | 36,985,325 |
| 2025-02-21 | 2.42 | 2.42 | 2.37 | 2.38 | -1.65% | 192,559 | 45,885,319 |
| 2025-02-20 | 2.38 | 2.44 | 2.37 | 2.42 | +1.68% | 188,071 | 45,338,991 |
| 2025-02-19 | 2.38 | 2.41 | 2.36 | 2.38 | 0% | 116,802 | 27,825,301 |
| 2025-02-18 | 2.47 | 2.47 | 2.38 | 2.38 | -3.64% | 167,560 | 40,626,146 |
| 2025-02-17 | 2.43 | 2.48 | 2.41 | 2.47 | +2.07% | 169,908 | 41,600,890 |
| 2025-02-14 | 2.45 | 2.45 | 2.41 | 2.42 | -0.82% | 102,593 | 24,897,311 |
| 2025-02-13 | 2.44 | 2.48 | 2.44 | 2.44 | -0.41% | 116,077 | 28,524,874 |
| 2025-02-12 | 2.43 | 2.46 | 2.41 | 2.45 | +0.82% | 120,416 | 29,321,748 |
| 2025-02-11 | 2.47 | 2.47 | 2.41 | 2.43 | -0.82% | 126,556 | 30,700,685 |
| 2025-02-10 | 2.43 | 2.46 | 2.42 | 2.45 | +1.24% | 131,747 | 32,163,805 |
| 2025-02-07 | 2.36 | 2.44 | 2.35 | 2.42 | +2.11% | 199,059 | 48,016,367 |
| 2025-02-06 | 2.33 | 2.38 | 2.28 | 2.37 | +1.72% | 147,586 | 34,422,919 |
| 2025-02-05 | 2.33 | 2.35 | 2.31 | 2.33 | +0.43% | 84,924 | 19,744,313 |
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：