股票概览
2.13
-0.93%
-0.02
2.14
开盘价
2.16
最高价
2.12
最低价
61,709
成交量
数据更新至: 2025-02-28
技术指标
2.16
MA5 (5日均线)
2.17
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 | 2.14 | 2.16 | 2.12 | 2.13 | -0.93% | 61,709 | 13,203,612 |
| 2025-02-27 | 2.14 | 2.15 | 2.11 | 2.15 | +0.47% | 66,970 | 14,260,533 |
| 2025-02-26 | 2.17 | 2.18 | 2.13 | 2.14 | -1.38% | 74,764 | 16,089,751 |
| 2025-02-25 | 2.2 | 2.21 | 2.16 | 2.17 | -1.81% | 82,637 | 18,018,858 |
| 2025-02-24 | 2.19 | 2.23 | 2.17 | 2.21 | +2.31% | 84,925 | 18,780,853 |
| 2025-02-21 | 2.2 | 2.2 | 2.15 | 2.16 | -1.37% | 89,106 | 19,347,829 |
| 2025-02-20 | 2.12 | 2.21 | 2.11 | 2.19 | +2.82% | 100,490 | 21,851,726 |
| 2025-02-19 | 2.17 | 2.18 | 2.08 | 2.13 | -2.74% | 169,600 | 36,158,047 |
| 2025-02-18 | 2.2 | 2.21 | 2.16 | 2.19 | -0.45% | 79,130 | 17,318,950 |
| 2025-02-17 | 2.21 | 2.23 | 2.18 | 2.2 | -0.45% | 86,739 | 19,070,293 |
| 2025-02-14 | 2.19 | 2.21 | 2.17 | 2.21 | +1.38% | 77,034 | 16,905,517 |
| 2025-02-13 | 2.21 | 2.23 | 2.18 | 2.18 | -0.91% | 65,501 | 14,411,542 |
| 2025-02-12 | 2.23 | 2.24 | 2.19 | 2.2 | -0.9% | 68,184 | 15,057,853 |
| 2025-02-11 | 2.2 | 2.24 | 2.19 | 2.22 | +0.91% | 61,793 | 13,688,301 |
| 2025-02-10 | 2.2 | 2.2 | 2.17 | 2.2 | 0% | 80,244 | 17,541,427 |
| 2025-02-07 | 2.2 | 2.25 | 2.18 | 2.2 | 0% | 92,645 | 20,523,772 |
| 2025-02-06 | 2.16 | 2.22 | 2.16 | 2.2 | +1.38% | 95,367 | 20,892,967 |
| 2025-02-05 | 2.19 | 2.21 | 2.15 | 2.17 | 0% | 79,822 | 17,368,908 |
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：