股票概览
2.71
-2.17%
-0.06
2.75
开盘价
2.77
最高价
2.7
最低价
331,830
成交量
数据更新至: 2025-02-28
技术指标
2.76
MA5 (5日均线)
2.76
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 | 2.75 | 2.77 | 2.7 | 2.71 | -2.17% | 331,830 | 90,489,410 |
| 2025-02-27 | 2.8 | 2.82 | 2.72 | 2.77 | -1.07% | 371,035 | 102,477,898 |
| 2025-02-26 | 2.75 | 2.81 | 2.75 | 2.8 | +1.45% | 307,863 | 85,742,826 |
| 2025-02-25 | 2.77 | 2.81 | 2.74 | 2.76 | -0.72% | 298,915 | 82,898,348 |
| 2025-02-24 | 2.76 | 2.82 | 2.74 | 2.78 | +1.09% | 406,191 | 113,250,588 |
| 2025-02-21 | 2.75 | 2.76 | 2.71 | 2.75 | +0.36% | 258,376 | 70,778,586 |
| 2025-02-20 | 2.77 | 2.77 | 2.72 | 2.74 | -1.08% | 298,417 | 81,697,841 |
| 2025-02-19 | 2.7 | 2.77 | 2.69 | 2.77 | +2.59% | 346,004 | 95,139,292 |
| 2025-02-18 | 2.78 | 2.78 | 2.69 | 2.7 | -2.88% | 314,783 | 86,103,353 |
| 2025-02-17 | 2.74 | 2.8 | 2.72 | 2.78 | +1.83% | 391,134 | 108,262,037 |
| 2025-02-14 | 2.75 | 2.76 | 2.71 | 2.73 | -0.73% | 276,238 | 75,460,931 |
| 2025-02-13 | 2.76 | 2.79 | 2.75 | 2.75 | -0.36% | 315,885 | 87,365,791 |
| 2025-02-12 | 2.75 | 2.76 | 2.72 | 2.76 | +0.73% | 236,547 | 64,864,918 |
| 2025-02-11 | 2.78 | 2.79 | 2.71 | 2.74 | -0.72% | 289,317 | 79,033,847 |
| 2025-02-10 | 2.74 | 2.8 | 2.73 | 2.76 | +1.1% | 390,221 | 107,886,184 |
| 2025-02-07 | 2.72 | 2.75 | 2.69 | 2.73 | +0.37% | 400,145 | 109,110,385 |
| 2025-02-06 | 2.67 | 2.72 | 2.64 | 2.72 | +1.87% | 295,837 | 79,624,730 |
| 2025-02-05 | 2.65 | 2.7 | 2.63 | 2.67 | +1.52% | 354,371 | 94,630,563 |
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：