股票概览
2.72
-2.86%
-0.08
2.78
开盘价
2.83
最高价
2.71
最低价
443,289
成交量
数据更新至: 2025-02-28
技术指标
2.79
MA5 (5日均线)
2.78
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 | 2.78 | 2.83 | 2.71 | 2.72 | -2.86% | 443,289 | 122,392,911 |
| 2025-02-27 | 2.86 | 2.88 | 2.75 | 2.8 | -2.1% | 575,565 | 161,064,545 |
| 2025-02-26 | 2.77 | 2.86 | 2.77 | 2.86 | +2.88% | 626,332 | 177,500,231 |
| 2025-02-25 | 2.77 | 2.83 | 2.74 | 2.78 | -0.71% | 422,725 | 118,031,004 |
| 2025-02-24 | 2.76 | 2.82 | 2.73 | 2.8 | +1.82% | 467,475 | 130,209,360 |
| 2025-02-21 | 2.75 | 2.79 | 2.7 | 2.75 | 0% | 414,218 | 113,894,386 |
| 2025-02-20 | 2.76 | 2.77 | 2.72 | 2.75 | -0.36% | 277,303 | 76,157,996 |
| 2025-02-19 | 2.71 | 2.77 | 2.7 | 2.76 | +1.47% | 304,639 | 83,451,263 |
| 2025-02-18 | 2.83 | 2.84 | 2.71 | 2.72 | -3.55% | 454,903 | 126,395,054 |
| 2025-02-17 | 2.78 | 2.86 | 2.76 | 2.82 | +1.44% | 484,823 | 136,604,598 |
| 2025-02-14 | 2.81 | 2.85 | 2.76 | 2.78 | -0.71% | 373,976 | 104,808,110 |
| 2025-02-13 | 2.82 | 2.85 | 2.8 | 2.8 | -1.06% | 296,362 | 83,560,864 |
| 2025-02-12 | 2.8 | 2.83 | 2.78 | 2.83 | +0.71% | 302,992 | 84,977,783 |
| 2025-02-11 | 2.88 | 2.89 | 2.77 | 2.81 | -1.75% | 330,157 | 92,461,522 |
| 2025-02-10 | 2.86 | 2.88 | 2.81 | 2.86 | +1.06% | 509,606 | 144,992,312 |
| 2025-02-07 | 2.72 | 2.87 | 2.71 | 2.83 | +3.66% | 641,047 | 180,602,170 |
| 2025-02-06 | 2.65 | 2.73 | 2.62 | 2.73 | +3.02% | 363,241 | 97,300,286 |
| 2025-02-05 | 2.65 | 2.68 | 2.61 | 2.65 | +1.53% | 290,344 | 77,033,945 |
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：