股票概览
2.59
-3%
-0.08
2.67
开盘价
2.67
最高价
2.58
最低价
260,010
成交量
数据更新至: 2025-02-28
技术指标
2.66
MA5 (5日均线)
2.64
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 | 2.67 | 2.58 | 2.59 | -3% | 260,010 | 67,985,889 |
| 2025-02-27 | 2.7 | 2.73 | 2.64 | 2.67 | -1.11% | 270,129 | 72,374,999 |
| 2025-02-26 | 2.65 | 2.7 | 2.65 | 2.7 | +2.27% | 298,257 | 80,031,240 |
| 2025-02-25 | 2.67 | 2.72 | 2.63 | 2.64 | -2.22% | 290,344 | 77,694,666 |
| 2025-02-24 | 2.67 | 2.73 | 2.66 | 2.7 | +1.5% | 366,370 | 98,856,025 |
| 2025-02-21 | 2.65 | 2.68 | 2.6 | 2.66 | +1.53% | 324,311 | 85,801,341 |
| 2025-02-20 | 2.58 | 2.69 | 2.57 | 2.62 | +1.55% | 284,482 | 75,016,880 |
| 2025-02-19 | 2.56 | 2.59 | 2.54 | 2.58 | +0.78% | 153,956 | 39,636,557 |
| 2025-02-18 | 2.64 | 2.66 | 2.56 | 2.56 | -3.4% | 301,269 | 78,339,380 |
| 2025-02-17 | 2.62 | 2.67 | 2.6 | 2.65 | +1.15% | 275,169 | 72,652,699 |
| 2025-02-14 | 2.66 | 2.67 | 2.6 | 2.62 | -1.87% | 295,749 | 77,609,417 |
| 2025-02-13 | 2.65 | 2.71 | 2.65 | 2.67 | 0% | 326,007 | 87,362,100 |
| 2025-02-12 | 2.6 | 2.7 | 2.59 | 2.67 | +2.3% | 411,272 | 109,129,461 |
| 2025-02-11 | 2.66 | 2.67 | 2.59 | 2.61 | -2.61% | 316,828 | 82,791,764 |
| 2025-02-10 | 2.61 | 2.68 | 2.58 | 2.68 | +3.08% | 396,322 | 104,669,866 |
| 2025-02-07 | 2.59 | 2.63 | 2.54 | 2.6 | +0.39% | 420,892 | 109,416,660 |
| 2025-02-06 | 2.54 | 2.59 | 2.47 | 2.59 | +1.97% | 434,436 | 110,316,322 |
| 2025-02-05 | 2.55 | 2.58 | 2.53 | 2.54 | -0.78% | 305,333 | 77,939,799 |
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：