股票概览
3.39
-3.69%
-0.13
3.5
开盘价
3.53
最高价
3.39
最低价
100,704
成交量
数据更新至: 2025-02-28
技术指标
3.48
MA5 (5日均线)
3.49
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 | 3.5 | 3.53 | 3.39 | 3.39 | -3.69% | 100,704 | 34,699,488 |
| 2025-02-27 | 3.54 | 3.62 | 3.44 | 3.52 | -0.56% | 103,829 | 36,460,296 |
| 2025-02-26 | 3.48 | 3.55 | 3.47 | 3.54 | +2.31% | 80,897 | 28,387,429 |
| 2025-02-25 | 3.46 | 3.55 | 3.43 | 3.46 | -1.14% | 82,305 | 28,666,092 |
| 2025-02-24 | 3.41 | 3.6 | 3.38 | 3.5 | +2.64% | 171,578 | 59,846,152 |
| 2025-02-21 | 3.52 | 3.53 | 3.39 | 3.41 | -2.85% | 145,904 | 49,883,478 |
| 2025-02-20 | 3.51 | 3.54 | 3.45 | 3.51 | +0.29% | 79,632 | 27,884,346 |
| 2025-02-19 | 3.44 | 3.5 | 3.42 | 3.5 | +1.74% | 78,729 | 27,350,015 |
| 2025-02-18 | 3.61 | 3.62 | 3.43 | 3.44 | -4.71% | 127,425 | 44,736,262 |
| 2025-02-17 | 3.5 | 3.67 | 3.48 | 3.61 | +2.56% | 193,709 | 69,434,946 |
| 2025-02-14 | 3.55 | 3.58 | 3.5 | 3.52 | -1.4% | 104,038 | 36,686,425 |
| 2025-02-13 | 3.6 | 3.64 | 3.55 | 3.57 | -1.11% | 92,625 | 33,182,810 |
| 2025-02-12 | 3.63 | 3.67 | 3.56 | 3.61 | -0.82% | 101,160 | 36,398,353 |
| 2025-02-11 | 3.73 | 3.78 | 3.62 | 3.64 | -2.15% | 90,905 | 33,253,684 |
| 2025-02-10 | 3.6 | 3.73 | 3.58 | 3.72 | +4.2% | 135,252 | 49,469,476 |
| 2025-02-07 | 3.54 | 3.63 | 3.52 | 3.57 | +0.85% | 129,590 | 46,322,285 |
| 2025-02-06 | 3.58 | 3.58 | 3.45 | 3.54 | 0% | 124,323 | 43,736,562 |
| 2025-02-05 | 3.54 | 3.61 | 3.49 | 3.54 | +0.28% | 100,636 | 35,751,032 |
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：