股票概览
2.66
-1.48%
-0.04
2.7
开盘价
2.7
最高价
2.65
最低价
339,993
成交量
数据更新至: 2025-02-28
技术指标
2.66
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 | 2.7 | 2.7 | 2.65 | 2.66 | -1.48% | 339,993 | 90,866,468 |
| 2025-02-27 | 2.71 | 2.74 | 2.66 | 2.7 | 0% | 339,119 | 91,296,083 |
| 2025-02-26 | 2.62 | 2.71 | 2.62 | 2.7 | +3.05% | 556,827 | 148,985,036 |
| 2025-02-25 | 2.6 | 2.65 | 2.59 | 2.62 | 0% | 349,008 | 91,632,479 |
| 2025-02-24 | 2.6 | 2.64 | 2.58 | 2.62 | +0.77% | 418,478 | 109,620,470 |
| 2025-02-21 | 2.63 | 2.64 | 2.58 | 2.6 | -1.14% | 415,696 | 108,144,685 |
| 2025-02-20 | 2.64 | 2.65 | 2.61 | 2.63 | -0.38% | 297,626 | 78,264,684 |
| 2025-02-19 | 2.64 | 2.65 | 2.62 | 2.64 | +0.38% | 292,231 | 77,075,230 |
| 2025-02-18 | 2.7 | 2.7 | 2.63 | 2.63 | -2.59% | 383,708 | 102,065,916 |
| 2025-02-17 | 2.69 | 2.72 | 2.67 | 2.7 | +1.12% | 355,204 | 95,653,142 |
| 2025-02-14 | 2.7 | 2.71 | 2.65 | 2.67 | -0.74% | 331,871 | 88,796,711 |
| 2025-02-13 | 2.69 | 2.72 | 2.68 | 2.69 | -0.37% | 372,861 | 100,607,348 |
| 2025-02-12 | 2.71 | 2.74 | 2.67 | 2.7 | -0.37% | 363,313 | 97,993,445 |
| 2025-02-11 | 2.71 | 2.73 | 2.66 | 2.71 | +1.5% | 481,042 | 129,574,571 |
| 2025-02-10 | 2.66 | 2.71 | 2.66 | 2.67 | +0.38% | 497,588 | 133,344,557 |
| 2025-02-07 | 2.59 | 2.69 | 2.58 | 2.66 | +2.7% | 689,292 | 182,363,696 |
| 2025-02-06 | 2.58 | 2.6 | 2.53 | 2.59 | 0% | 470,639 | 120,976,468 |
| 2025-02-05 | 2.53 | 2.62 | 2.52 | 2.59 | +1.57% | 640,994 | 165,754,876 |
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：