股票概览
2.63
-0.75%
-0.02
2.64
开盘价
2.67
最高价
2.62
最低价
146,749
成交量
数据更新至: 2025-02-28
技术指标
2.64
MA5 (5日均线)
2.65
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 | 2.64 | 2.67 | 2.62 | 2.63 | -0.75% | 146,749 | 38,888,554 |
| 2025-02-27 | 2.65 | 2.66 | 2.62 | 2.65 | 0% | 130,604 | 34,535,514 |
| 2025-02-26 | 2.63 | 2.66 | 2.62 | 2.65 | +1.53% | 149,779 | 39,609,669 |
| 2025-02-25 | 2.66 | 2.66 | 2.61 | 2.61 | -2.25% | 132,606 | 34,920,520 |
| 2025-02-24 | 2.65 | 2.68 | 2.63 | 2.67 | +1.14% | 131,645 | 34,990,807 |
| 2025-02-21 | 2.67 | 2.67 | 2.63 | 2.64 | -0.75% | 138,884 | 36,716,086 |
| 2025-02-20 | 2.67 | 2.68 | 2.65 | 2.66 | -0.37% | 86,832 | 23,151,423 |
| 2025-02-19 | 2.67 | 2.69 | 2.65 | 2.67 | 0% | 105,601 | 28,207,652 |
| 2025-02-18 | 2.69 | 2.72 | 2.66 | 2.67 | -0.74% | 185,477 | 49,888,171 |
| 2025-02-17 | 2.68 | 2.7 | 2.65 | 2.69 | +0.75% | 149,483 | 40,036,536 |
| 2025-02-14 | 2.7 | 2.7 | 2.66 | 2.67 | -0.74% | 131,891 | 35,304,042 |
| 2025-02-13 | 2.71 | 2.72 | 2.69 | 2.69 | -0.74% | 99,151 | 26,836,592 |
| 2025-02-12 | 2.75 | 2.75 | 2.68 | 2.71 | -0.73% | 159,561 | 43,274,020 |
| 2025-02-11 | 2.72 | 2.75 | 2.72 | 2.73 | 0% | 131,686 | 35,981,096 |
| 2025-02-10 | 2.73 | 2.78 | 2.72 | 2.73 | +1.11% | 197,475 | 54,047,094 |
| 2025-02-07 | 2.69 | 2.72 | 2.67 | 2.7 | +0.37% | 190,935 | 51,543,947 |
| 2025-02-06 | 2.68 | 2.7 | 2.65 | 2.69 | +0.37% | 145,505 | 38,958,941 |
| 2025-02-05 | 2.72 | 2.73 | 2.66 | 2.68 | -1.47% | 177,313 | 47,728,000 |
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：