股票概览
3.21
-1.23%
-0.04
3.24
开盘价
3.27
最高价
3.2
最低价
99,140
成交量
数据更新至: 2025-02-28
技术指标
3.23
MA5 (5日均线)
3.23
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 | 3.24 | 3.27 | 3.2 | 3.21 | -1.23% | 99,140 | 32,086,196 |
| 2025-02-27 | 3.27 | 3.27 | 3.21 | 3.25 | -0.31% | 94,021 | 30,447,385 |
| 2025-02-26 | 3.21 | 3.26 | 3.2 | 3.26 | +1.56% | 108,680 | 35,283,230 |
| 2025-02-25 | 3.22 | 3.25 | 3.19 | 3.21 | -0.62% | 69,846 | 22,479,595 |
| 2025-02-24 | 3.19 | 3.26 | 3.17 | 3.23 | +0.94% | 101,389 | 32,698,617 |
| 2025-02-21 | 3.25 | 3.26 | 3.17 | 3.2 | -1.23% | 95,746 | 30,623,343 |
| 2025-02-20 | 3.23 | 3.25 | 3.21 | 3.24 | +0.31% | 65,099 | 21,031,963 |
| 2025-02-19 | 3.2 | 3.24 | 3.19 | 3.23 | +0.94% | 83,472 | 26,826,853 |
| 2025-02-18 | 3.3 | 3.31 | 3.19 | 3.2 | -3.32% | 152,950 | 49,519,478 |
| 2025-02-17 | 3.27 | 3.32 | 3.24 | 3.31 | +1.53% | 126,989 | 41,781,260 |
| 2025-02-14 | 3.31 | 3.31 | 3.25 | 3.26 | -1.21% | 91,054 | 29,830,864 |
| 2025-02-13 | 3.33 | 3.34 | 3.3 | 3.3 | -0.9% | 84,126 | 27,899,683 |
| 2025-02-12 | 3.33 | 3.35 | 3.28 | 3.33 | 0% | 88,569 | 29,355,728 |
| 2025-02-11 | 3.34 | 3.34 | 3.28 | 3.33 | -0.3% | 84,191 | 27,883,793 |
| 2025-02-10 | 3.28 | 3.34 | 3.28 | 3.34 | +1.83% | 122,741 | 40,689,195 |
| 2025-02-07 | 3.25 | 3.31 | 3.24 | 3.28 | +0.61% | 146,790 | 48,172,239 |
| 2025-02-06 | 3.26 | 3.27 | 3.2 | 3.26 | 0% | 120,534 | 38,984,476 |
| 2025-02-05 | 3.29 | 3.31 | 3.25 | 3.26 | -0.61% | 81,143 | 26,564,729 |
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：