股票概览
2.86
-0.35%
-0.01
2.87
开盘价
2.88
最高价
2.85
最低价
987,304
成交量
数据更新至: 2025-02-28
技术指标
2.86
MA5 (5日均线)
2.88
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 | 2.87 | 2.88 | 2.85 | 2.86 | -0.35% | 987,304 | 282,741,676 |
| 2025-02-27 | 2.87 | 2.88 | 2.86 | 2.87 | 0% | 848,894 | 243,505,989 |
| 2025-02-26 | 2.86 | 2.88 | 2.85 | 2.87 | +0.35% | 692,379 | 198,520,502 |
| 2025-02-25 | 2.86 | 2.87 | 2.85 | 2.86 | 0% | 760,227 | 217,243,248 |
| 2025-02-24 | 2.87 | 2.88 | 2.86 | 2.86 | -0.35% | 788,221 | 226,041,129 |
| 2025-02-21 | 2.89 | 2.9 | 2.86 | 2.87 | -0.69% | 1,582,654 | 454,714,896 |
| 2025-02-20 | 2.9 | 2.91 | 2.89 | 2.89 | -0.34% | 745,607 | 216,005,328 |
| 2025-02-19 | 2.91 | 2.93 | 2.89 | 2.9 | -0.34% | 1,323,322 | 384,634,261 |
| 2025-02-18 | 2.9 | 2.94 | 2.89 | 2.91 | +0.34% | 2,038,223 | 594,728,113 |
| 2025-02-17 | 2.89 | 2.91 | 2.87 | 2.9 | +0.35% | 1,194,148 | 345,213,847 |
| 2025-02-14 | 2.9 | 2.9 | 2.88 | 2.89 | 0% | 794,116 | 229,436,704 |
| 2025-02-13 | 2.89 | 2.91 | 2.89 | 2.89 | -0.34% | 930,372 | 269,793,689 |
| 2025-02-12 | 2.9 | 2.91 | 2.88 | 2.9 | -0.34% | 981,831 | 284,155,337 |
| 2025-02-11 | 2.9 | 2.92 | 2.89 | 2.91 | +0.34% | 986,645 | 286,843,619 |
| 2025-02-10 | 2.89 | 2.91 | 2.88 | 2.9 | +0.35% | 1,090,649 | 316,079,368 |
| 2025-02-07 | 2.88 | 2.91 | 2.87 | 2.89 | +0.35% | 1,392,366 | 402,142,151 |
| 2025-02-06 | 2.88 | 2.9 | 2.87 | 2.88 | 0% | 1,117,627 | 322,148,680 |
| 2025-02-05 | 2.92 | 2.92 | 2.87 | 2.88 | -0.69% | 1,242,375 | 359,219,131 |
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：