股票概览
2.66
-2.92%
-0.08
2.73
开盘价
2.74
最高价
2.65
最低价
59,889
成交量
数据更新至: 2025-02-28
技术指标
2.75
MA5 (5日均线)
2.79
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 | 2.73 | 2.74 | 2.65 | 2.66 | -2.92% | 59,889 | 16,084,041 |
| 2025-02-27 | 2.75 | 2.76 | 2.71 | 2.74 | -0.36% | 40,170 | 10,970,054 |
| 2025-02-26 | 2.75 | 2.79 | 2.75 | 2.75 | -0.72% | 48,705 | 13,464,767 |
| 2025-02-25 | 2.79 | 2.81 | 2.76 | 2.77 | -1.42% | 61,064 | 16,994,178 |
| 2025-02-24 | 2.81 | 2.83 | 2.78 | 2.81 | -0.35% | 49,069 | 13,765,253 |
| 2025-02-21 | 2.88 | 2.88 | 2.8 | 2.82 | -2.08% | 80,416 | 22,714,688 |
| 2025-02-20 | 2.83 | 2.92 | 2.82 | 2.88 | +2.13% | 67,251 | 19,299,685 |
| 2025-02-19 | 2.82 | 2.84 | 2.79 | 2.82 | 0% | 43,230 | 12,166,984 |
| 2025-02-18 | 2.82 | 2.87 | 2.8 | 2.82 | 0% | 42,513 | 12,027,915 |
| 2025-02-17 | 2.83 | 2.85 | 2.81 | 2.82 | -1.05% | 46,759 | 13,216,501 |
| 2025-02-14 | 2.88 | 2.89 | 2.84 | 2.85 | -1.04% | 41,601 | 11,911,994 |
| 2025-02-13 | 2.91 | 2.94 | 2.86 | 2.88 | -1.37% | 48,407 | 14,045,389 |
| 2025-02-12 | 2.84 | 2.94 | 2.83 | 2.92 | +2.46% | 78,907 | 22,728,285 |
| 2025-02-11 | 2.83 | 2.88 | 2.83 | 2.85 | +0.35% | 50,798 | 14,501,891 |
| 2025-02-10 | 2.83 | 2.85 | 2.82 | 2.84 | 0% | 66,640 | 18,863,567 |
| 2025-02-07 | 2.88 | 2.91 | 2.82 | 2.84 | -1.73% | 102,012 | 29,317,088 |
| 2025-02-06 | 2.87 | 2.92 | 2.86 | 2.89 | +0.35% | 49,872 | 14,408,735 |
| 2025-02-05 | 2.86 | 2.9 | 2.84 | 2.88 | +0.35% | 34,548 | 9,907,069 |
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：