股票概览
2.74
-3.52%
-0.1
2.85
开盘价
2.85
最高价
2.74
最低价
608,347
成交量
数据更新至: 2025-02-28
技术指标
2.82
MA5 (5日均线)
2.78
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 | 2.85 | 2.74 | 2.74 | -3.52% | 608,347 | 169,466,479 |
| 2025-02-27 | 2.86 | 2.93 | 2.78 | 2.84 | -1.39% | 656,241 | 185,346,650 |
| 2025-02-26 | 2.82 | 2.95 | 2.82 | 2.88 | +1.77% | 792,105 | 227,606,635 |
| 2025-02-25 | 2.81 | 2.89 | 2.79 | 2.83 | 0% | 813,896 | 231,863,737 |
| 2025-02-24 | 2.85 | 2.89 | 2.8 | 2.83 | -0.7% | 817,634 | 231,379,978 |
| 2025-02-21 | 2.91 | 2.97 | 2.83 | 2.85 | -1.72% | 1,937,475 | 558,473,209 |
| 2025-02-20 | 2.69 | 2.9 | 2.67 | 2.9 | +9.85% | 1,362,429 | 385,702,368 |
| 2025-02-19 | 2.59 | 2.64 | 2.58 | 2.64 | +1.15% | 421,235 | 110,270,443 |
| 2025-02-18 | 2.73 | 2.74 | 2.6 | 2.61 | -4.04% | 626,132 | 166,054,434 |
| 2025-02-17 | 2.67 | 2.77 | 2.65 | 2.72 | +0.37% | 628,072 | 170,122,355 |
| 2025-02-14 | 2.83 | 2.83 | 2.7 | 2.71 | -2.17% | 813,565 | 224,199,582 |
| 2025-02-13 | 2.75 | 2.82 | 2.75 | 2.77 | -2.12% | 694,978 | 193,538,494 |
| 2025-02-12 | 2.67 | 2.9 | 2.66 | 2.83 | +5.2% | 1,369,413 | 382,543,086 |
| 2025-02-11 | 2.73 | 2.74 | 2.66 | 2.69 | -1.47% | 515,391 | 138,232,282 |
| 2025-02-10 | 2.75 | 2.78 | 2.69 | 2.73 | -1.09% | 788,867 | 214,096,462 |
| 2025-02-07 | 2.63 | 2.77 | 2.61 | 2.76 | +4.55% | 1,015,468 | 274,900,969 |
| 2025-02-06 | 2.54 | 2.64 | 2.52 | 2.64 | +3.13% | 551,794 | 142,711,589 |
| 2025-02-05 | 2.55 | 2.57 | 2.51 | 2.56 | +1.19% | 366,100 | 93,321,523 |
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：