股票概览
2.43
-2.02%
-0.05
2.47
开盘价
2.47
最高价
2.41
最低价
267,462
成交量
数据更新至: 2025-02-28
技术指标
2.46
MA5 (5日均线)
2.42
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 | 2.47 | 2.47 | 2.41 | 2.43 | -2.02% | 267,462 | 65,245,786 |
| 2025-02-27 | 2.52 | 2.52 | 2.44 | 2.48 | -1.2% | 307,848 | 76,020,983 |
| 2025-02-26 | 2.43 | 2.53 | 2.42 | 2.51 | +3.29% | 439,425 | 109,533,858 |
| 2025-02-25 | 2.42 | 2.46 | 2.42 | 2.43 | -1.22% | 271,220 | 66,124,065 |
| 2025-02-24 | 2.36 | 2.55 | 2.35 | 2.46 | +4.24% | 659,114 | 162,811,546 |
| 2025-02-21 | 2.39 | 2.39 | 2.35 | 2.36 | -1.26% | 194,591 | 45,988,376 |
| 2025-02-20 | 2.36 | 2.39 | 2.35 | 2.39 | +1.27% | 180,572 | 42,842,192 |
| 2025-02-19 | 2.35 | 2.37 | 2.34 | 2.36 | +0.43% | 175,460 | 41,295,863 |
| 2025-02-18 | 2.42 | 2.42 | 2.35 | 2.35 | -2.89% | 248,143 | 59,069,813 |
| 2025-02-17 | 2.4 | 2.43 | 2.37 | 2.42 | +0.83% | 265,831 | 63,972,955 |
| 2025-02-14 | 2.4 | 2.43 | 2.38 | 2.4 | -0.41% | 165,383 | 39,738,846 |
| 2025-02-13 | 2.41 | 2.43 | 2.4 | 2.41 | -0.41% | 180,300 | 43,514,227 |
| 2025-02-12 | 2.41 | 2.42 | 2.37 | 2.42 | 0% | 221,496 | 53,121,351 |
| 2025-02-11 | 2.45 | 2.46 | 2.4 | 2.42 | -0.82% | 183,291 | 44,270,305 |
| 2025-02-10 | 2.42 | 2.46 | 2.42 | 2.44 | +0.83% | 197,078 | 48,005,404 |
| 2025-02-07 | 2.39 | 2.43 | 2.38 | 2.42 | +1.26% | 302,070 | 72,922,304 |
| 2025-02-06 | 2.38 | 2.39 | 2.34 | 2.39 | +1.27% | 229,699 | 54,482,000 |
| 2025-02-05 | 2.35 | 2.37 | 2.33 | 2.36 | +0.85% | 167,400 | 39,438,181 |
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：