股票概览
2.95
-1.34%
-0.04
2.98
开盘价
3
最高价
2.95
最低价
492,148
成交量
数据更新至: 2025-02-28
技术指标
2.98
MA5 (5日均线)
3.01
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 | 2.98 | 3 | 2.95 | 2.95 | -1.34% | 492,148 | 146,369,694 |
| 2025-02-27 | 3.01 | 3.02 | 2.96 | 2.99 | -0.33% | 483,204 | 144,330,452 |
| 2025-02-26 | 2.96 | 3.01 | 2.96 | 3 | +1.01% | 528,233 | 158,014,848 |
| 2025-02-25 | 3 | 3.01 | 2.96 | 2.97 | -1% | 640,751 | 191,096,003 |
| 2025-02-24 | 3 | 3.05 | 2.99 | 3 | 0% | 539,529 | 162,710,667 |
| 2025-02-21 | 3.01 | 3.02 | 2.99 | 3 | -0.33% | 513,236 | 154,278,831 |
| 2025-02-20 | 3.04 | 3.05 | 2.99 | 3.01 | -0.99% | 542,535 | 163,391,088 |
| 2025-02-19 | 3.05 | 3.06 | 3.03 | 3.04 | -0.65% | 456,762 | 139,142,997 |
| 2025-02-18 | 3.1 | 3.11 | 3.05 | 3.06 | -1.29% | 425,980 | 131,158,081 |
| 2025-02-17 | 3.06 | 3.11 | 3.04 | 3.1 | +1.64% | 634,513 | 195,438,553 |
| 2025-02-14 | 3.05 | 3.07 | 3.04 | 3.05 | 0% | 405,815 | 124,005,975 |
| 2025-02-13 | 3.09 | 3.09 | 3.05 | 3.05 | -1.29% | 376,069 | 115,472,202 |
| 2025-02-12 | 3.08 | 3.1 | 3.05 | 3.09 | 0% | 380,118 | 116,993,857 |
| 2025-02-11 | 3.09 | 3.1 | 3.06 | 3.09 | 0% | 425,045 | 130,901,587 |
| 2025-02-10 | 3.12 | 3.15 | 3.08 | 3.09 | -0.96% | 603,514 | 187,543,898 |
| 2025-02-07 | 3.07 | 3.14 | 3.07 | 3.12 | +1.63% | 658,544 | 204,839,078 |
| 2025-02-06 | 2.99 | 3.08 | 2.98 | 3.07 | +2.68% | 761,148 | 232,044,907 |
| 2025-02-05 | 3.03 | 3.03 | 2.98 | 2.99 | -0.66% | 445,433 | 133,841,679 |
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：