股票概览
3.09
-2.22%
-0.07
3.16
开盘价
3.18
最高价
3.09
最低价
160,446
成交量
数据更新至: 2025-02-28
技术指标
3.10
MA5 (5日均线)
3.09
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 | 3.16 | 3.18 | 3.09 | 3.09 | -2.22% | 160,446 | 50,306,209 |
| 2025-02-27 | 3.08 | 3.16 | 3.08 | 3.16 | +2.27% | 220,185 | 68,953,295 |
| 2025-02-26 | 3.08 | 3.11 | 3.07 | 3.09 | +0.98% | 95,747 | 29,512,848 |
| 2025-02-25 | 3.07 | 3.12 | 3.05 | 3.06 | -0.97% | 128,740 | 39,684,975 |
| 2025-02-24 | 3.05 | 3.13 | 3.03 | 3.09 | +0.98% | 139,633 | 43,134,167 |
| 2025-02-21 | 3.07 | 3.1 | 3.02 | 3.06 | -0.97% | 126,487 | 38,535,344 |
| 2025-02-20 | 3.07 | 3.11 | 3.05 | 3.09 | +0.98% | 130,501 | 40,256,136 |
| 2025-02-19 | 3.03 | 3.07 | 3.02 | 3.06 | +0.33% | 105,347 | 32,127,864 |
| 2025-02-18 | 3.15 | 3.16 | 3.03 | 3.05 | -3.17% | 177,299 | 54,643,469 |
| 2025-02-17 | 3.12 | 3.17 | 3.09 | 3.15 | +0.64% | 147,600 | 46,240,370 |
| 2025-02-14 | 3.22 | 3.23 | 3.11 | 3.13 | -2.49% | 204,671 | 64,577,109 |
| 2025-02-13 | 3.23 | 3.25 | 3.16 | 3.21 | -0.62% | 188,446 | 60,522,871 |
| 2025-02-12 | 3.24 | 3.27 | 3.18 | 3.23 | -0.62% | 210,643 | 67,696,223 |
| 2025-02-11 | 3.29 | 3.3 | 3.2 | 3.25 | -0.31% | 150,865 | 48,686,513 |
| 2025-02-10 | 3.14 | 3.27 | 3.13 | 3.26 | +4.82% | 303,299 | 97,308,196 |
| 2025-02-07 | 3.11 | 3.14 | 3.06 | 3.11 | +0.32% | 169,565 | 52,663,912 |
| 2025-02-06 | 3.05 | 3.13 | 3.01 | 3.1 | +2.31% | 218,714 | 66,937,251 |
| 2025-02-05 | 3.06 | 3.07 | 3 | 3.03 | 0% | 106,180 | 32,152,116 |
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：