股票概览
2.78
-0.71%
-0.02
2.8
开盘价
2.81
最高价
2.76
最低价
805,326
成交量
数据更新至: 2025-02-28
技术指标
2.78
MA5 (5日均线)
2.77
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 | 2.8 | 2.81 | 2.76 | 2.78 | -0.71% | 805,326 | 224,546,230 |
| 2025-02-27 | 2.8 | 2.81 | 2.77 | 2.8 | 0% | 608,346 | 169,541,843 |
| 2025-02-26 | 2.74 | 2.8 | 2.74 | 2.8 | +1.82% | 1,046,141 | 290,515,616 |
| 2025-02-25 | 2.76 | 2.78 | 2.74 | 2.75 | -0.72% | 692,191 | 190,741,809 |
| 2025-02-24 | 2.74 | 2.79 | 2.73 | 2.77 | +0.73% | 795,998 | 220,495,584 |
| 2025-02-21 | 2.77 | 2.78 | 2.73 | 2.75 | -0.72% | 762,748 | 209,758,312 |
| 2025-02-20 | 2.75 | 2.79 | 2.72 | 2.77 | +0.73% | 767,912 | 211,582,279 |
| 2025-02-19 | 2.78 | 2.79 | 2.74 | 2.75 | -0.72% | 668,959 | 184,581,139 |
| 2025-02-18 | 2.79 | 2.83 | 2.76 | 2.77 | -0.72% | 869,830 | 243,226,564 |
| 2025-02-17 | 2.75 | 2.8 | 2.73 | 2.79 | +1.45% | 1,008,244 | 279,067,733 |
| 2025-02-14 | 2.76 | 2.76 | 2.73 | 2.75 | 0% | 485,079 | 133,132,286 |
| 2025-02-13 | 2.77 | 2.78 | 2.75 | 2.75 | -1.08% | 655,010 | 181,266,958 |
| 2025-02-12 | 2.76 | 2.78 | 2.74 | 2.78 | +0.36% | 597,791 | 165,140,529 |
| 2025-02-11 | 2.77 | 2.78 | 2.74 | 2.77 | +0.36% | 657,568 | 181,471,667 |
| 2025-02-10 | 2.77 | 2.8 | 2.75 | 2.76 | -0.36% | 784,971 | 217,731,422 |
| 2025-02-07 | 2.76 | 2.79 | 2.75 | 2.77 | 0% | 895,378 | 248,036,413 |
| 2025-02-06 | 2.72 | 2.78 | 2.7 | 2.77 | +2.21% | 933,154 | 255,543,390 |
| 2025-02-05 | 2.75 | 2.76 | 2.7 | 2.71 | -1.09% | 881,559 | 240,004,225 |
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：