股票概览
2.81
-1.06%
-0.03
2.85
开盘价
2.86
最高价
2.8
最低价
137,196
成交量
数据更新至: 2025-02-28
技术指标
2.85
MA5 (5日均线)
2.85
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 | 2.85 | 2.86 | 2.8 | 2.81 | -1.06% | 137,196 | 38,782,523 |
| 2025-02-27 | 2.86 | 2.92 | 2.81 | 2.84 | -1.05% | 121,727 | 34,697,886 |
| 2025-02-26 | 2.83 | 2.88 | 2.82 | 2.87 | +1.41% | 127,216 | 36,427,236 |
| 2025-02-25 | 2.86 | 2.87 | 2.82 | 2.83 | -1.74% | 114,940 | 32,622,354 |
| 2025-02-24 | 2.79 | 2.97 | 2.78 | 2.88 | +2.49% | 250,067 | 72,175,358 |
| 2025-02-21 | 2.86 | 2.86 | 2.79 | 2.81 | -1.75% | 164,292 | 46,135,045 |
| 2025-02-20 | 2.84 | 2.87 | 2.8 | 2.86 | +0.7% | 117,153 | 33,162,493 |
| 2025-02-19 | 2.83 | 2.87 | 2.81 | 2.84 | +0.71% | 117,119 | 33,187,248 |
| 2025-02-18 | 2.92 | 2.93 | 2.81 | 2.82 | -3.42% | 144,644 | 41,358,539 |
| 2025-02-17 | 2.89 | 2.96 | 2.87 | 2.92 | +1.39% | 175,957 | 51,310,861 |
| 2025-02-14 | 2.93 | 2.96 | 2.86 | 2.88 | -1.71% | 129,297 | 37,422,344 |
| 2025-02-13 | 2.9 | 2.96 | 2.88 | 2.93 | +1.03% | 161,126 | 47,216,176 |
| 2025-02-12 | 2.88 | 2.93 | 2.86 | 2.9 | +0.35% | 102,890 | 29,780,913 |
| 2025-02-11 | 2.93 | 2.98 | 2.86 | 2.89 | -1.7% | 130,905 | 37,786,697 |
| 2025-02-10 | 2.89 | 2.94 | 2.86 | 2.94 | +3.16% | 172,561 | 50,269,321 |
| 2025-02-07 | 2.77 | 2.88 | 2.76 | 2.85 | +2.89% | 196,785 | 55,767,548 |
| 2025-02-06 | 2.75 | 2.78 | 2.69 | 2.77 | +0.36% | 132,042 | 36,217,932 |
| 2025-02-05 | 2.75 | 2.79 | 2.73 | 2.76 | +1.1% | 107,061 | 29,546,000 |
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：