股票概览
2.3
-0.86%
-0.02
2.32
开盘价
2.34
最高价
2.29
最低价
2,894,734
成交量
数据更新至: 2025-02-28
技术指标
2.31
MA5 (5日均线)
2.28
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 | 2.32 | 2.34 | 2.29 | 2.3 | -0.86% | 2,894,734 | 670,755,716 |
| 2025-02-27 | 2.32 | 2.34 | 2.29 | 2.32 | 0% | 2,646,016 | 611,822,995 |
| 2025-02-26 | 2.29 | 2.35 | 2.29 | 2.32 | +1.31% | 3,454,175 | 803,010,420 |
| 2025-02-25 | 2.3 | 2.31 | 2.27 | 2.29 | -0.87% | 2,757,292 | 631,478,040 |
| 2025-02-24 | 2.23 | 2.37 | 2.22 | 2.31 | +3.59% | 6,659,312 | 1,539,523,865 |
| 2025-02-21 | 2.23 | 2.24 | 2.2 | 2.23 | +0.45% | 2,659,492 | 591,290,965 |
| 2025-02-20 | 2.25 | 2.26 | 2.21 | 2.22 | -1.33% | 2,500,415 | 556,872,690 |
| 2025-02-19 | 2.25 | 2.27 | 2.24 | 2.25 | 0% | 1,852,840 | 417,572,682 |
| 2025-02-18 | 2.28 | 2.28 | 2.24 | 2.25 | -0.88% | 1,965,755 | 444,940,479 |
| 2025-02-17 | 2.27 | 2.28 | 2.26 | 2.27 | +0.44% | 2,087,397 | 474,167,461 |
| 2025-02-14 | 2.27 | 2.28 | 2.25 | 2.26 | 0% | 1,463,825 | 331,506,810 |
| 2025-02-13 | 2.27 | 2.29 | 2.26 | 2.26 | -0.88% | 2,034,251 | 462,879,968 |
| 2025-02-12 | 2.27 | 2.28 | 2.25 | 2.28 | 0% | 1,918,113 | 434,367,470 |
| 2025-02-11 | 2.27 | 2.28 | 2.25 | 2.28 | +0.44% | 1,797,664 | 406,979,603 |
| 2025-02-10 | 2.26 | 2.29 | 2.25 | 2.27 | +0.44% | 2,502,577 | 568,530,683 |
| 2025-02-07 | 2.24 | 2.28 | 2.23 | 2.26 | +0.89% | 2,855,462 | 644,222,404 |
| 2025-02-06 | 2.23 | 2.25 | 2.22 | 2.24 | +0.9% | 1,517,409 | 339,072,330 |
| 2025-02-05 | 2.26 | 2.26 | 2.22 | 2.22 | -1.33% | 1,422,435 | 317,530,884 |
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：