股票概览
2.88
-2.37%
-0.07
2.94
开盘价
2.94
最高价
2.86
最低价
534,230
成交量
数据更新至: 2025-02-28
技术指标
2.95
MA5 (5日均线)
2.94
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 | 2.94 | 2.94 | 2.86 | 2.88 | -2.37% | 534,230 | 154,913,438 |
| 2025-02-27 | 3.01 | 3.02 | 2.91 | 2.95 | -1.99% | 583,729 | 172,291,651 |
| 2025-02-26 | 2.96 | 3.02 | 2.95 | 3.01 | +2.03% | 582,858 | 174,691,585 |
| 2025-02-25 | 2.95 | 3 | 2.92 | 2.95 | 0% | 509,497 | 151,375,374 |
| 2025-02-24 | 2.93 | 2.99 | 2.92 | 2.95 | +1.03% | 466,252 | 138,154,796 |
| 2025-02-21 | 2.92 | 2.93 | 2.89 | 2.92 | 0% | 364,306 | 106,198,786 |
| 2025-02-20 | 2.96 | 2.97 | 2.9 | 2.92 | -1.68% | 466,022 | 136,102,883 |
| 2025-02-19 | 2.9 | 2.98 | 2.89 | 2.97 | +2.06% | 472,667 | 139,745,913 |
| 2025-02-18 | 2.96 | 2.97 | 2.9 | 2.91 | -1.69% | 313,672 | 92,053,726 |
| 2025-02-17 | 2.93 | 2.98 | 2.92 | 2.96 | +1.37% | 346,173 | 102,099,871 |
| 2025-02-14 | 2.93 | 2.95 | 2.91 | 2.92 | -1.02% | 275,054 | 80,504,597 |
| 2025-02-13 | 2.99 | 3 | 2.94 | 2.95 | -1.34% | 315,711 | 93,534,100 |
| 2025-02-12 | 2.95 | 2.99 | 2.94 | 2.99 | +1.36% | 265,428 | 78,844,217 |
| 2025-02-11 | 2.99 | 2.99 | 2.93 | 2.95 | -1.67% | 350,396 | 103,407,774 |
| 2025-02-10 | 3 | 3.02 | 2.96 | 3 | +0.33% | 461,782 | 138,089,012 |
| 2025-02-07 | 2.95 | 3.01 | 2.94 | 2.99 | +1.01% | 411,056 | 122,424,278 |
| 2025-02-06 | 2.91 | 2.97 | 2.89 | 2.96 | +1.72% | 322,188 | 94,585,213 |
| 2025-02-05 | 2.9 | 2.93 | 2.87 | 2.91 | +0.69% | 367,996 | 106,673,395 |
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：