股票概览
2
-4.31%
-0.09
2.07
开盘价
2.09
最高价
2
最低价
1,558,390
成交量
数据更新至: 2025-02-28
技术指标
2.09
MA5 (5日均线)
2.07
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 | 2.07 | 2.09 | 2 | 2 | -4.31% | 1,558,390 | 318,530,600 |
| 2025-02-27 | 2.16 | 2.18 | 2.06 | 2.09 | -3.69% | 1,998,184 | 421,998,518 |
| 2025-02-26 | 2.09 | 2.25 | 2.09 | 2.17 | +4.33% | 2,955,156 | 635,124,049 |
| 2025-02-25 | 2.07 | 2.14 | 2.03 | 2.08 | -1.42% | 1,806,217 | 379,468,169 |
| 2025-02-24 | 2.06 | 2.17 | 2.06 | 2.11 | +2.93% | 2,452,713 | 519,158,446 |
| 2025-02-21 | 2.01 | 2.09 | 2 | 2.05 | +3.02% | 2,144,370 | 438,190,389 |
| 2025-02-20 | 2 | 2.02 | 1.97 | 1.99 | -1% | 1,252,447 | 249,082,392 |
| 2025-02-19 | 2.01 | 2.02 | 1.97 | 2.01 | +1.01% | 1,793,277 | 358,940,479 |
| 2025-02-18 | 2.19 | 2.2 | 1.98 | 1.99 | -9.13% | 3,487,613 | 720,680,578 |
| 2025-02-17 | 2.2 | 2.26 | 2.16 | 2.19 | +1.39% | 2,696,099 | 594,760,293 |
| 2025-02-14 | 2.22 | 2.25 | 2.15 | 2.16 | -1.82% | 2,580,629 | 565,483,728 |
| 2025-02-13 | 2.18 | 2.28 | 2.12 | 2.2 | +1.38% | 3,445,073 | 755,366,898 |
| 2025-02-12 | 2.2 | 2.22 | 2.14 | 2.17 | -3.13% | 3,413,366 | 742,738,492 |
| 2025-02-11 | 2.2 | 2.35 | 2.11 | 2.24 | +3.7% | 5,976,608 | 1,320,473,283 |
| 2025-02-10 | 2.16 | 2.16 | 2.07 | 2.16 | +10.2% | 2,072,530 | 443,054,036 |
| 2025-02-07 | 1.79 | 1.96 | 1.78 | 1.96 | +10.11% | 1,699,467 | 324,982,790 |
| 2025-02-06 | 1.73 | 1.78 | 1.71 | 1.78 | +2.3% | 1,358,354 | 237,696,652 |
| 2025-02-05 | 1.72 | 1.76 | 1.7 | 1.74 | +2.96% | 1,154,585 | 200,074,516 |
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：