股票概览
3.18
-5.07%
-0.17
3.35
开盘价
3.36
最高价
3.18
最低价
359,299
成交量
数据更新至: 2025-02-28
技术指标
3.23
MA5 (5日均线)
3.22
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 | 3.35 | 3.36 | 3.18 | 3.18 | -5.07% | 359,299 | 117,557,756 |
| 2025-02-27 | 3.26 | 3.42 | 3.26 | 3.35 | +3.08% | 527,722 | 176,003,530 |
| 2025-02-26 | 3.2 | 3.25 | 3.19 | 3.25 | +2.2% | 283,492 | 91,339,277 |
| 2025-02-25 | 3.18 | 3.25 | 3.15 | 3.18 | -0.93% | 276,610 | 88,414,412 |
| 2025-02-24 | 3.18 | 3.3 | 3.18 | 3.21 | +1.58% | 356,301 | 115,510,913 |
| 2025-02-21 | 3.22 | 3.25 | 3.12 | 3.16 | -0.94% | 274,361 | 86,723,872 |
| 2025-02-20 | 3.19 | 3.23 | 3.16 | 3.19 | +0.63% | 244,804 | 78,349,690 |
| 2025-02-19 | 3.18 | 3.2 | 3.14 | 3.17 | -0.31% | 287,943 | 91,228,124 |
| 2025-02-18 | 3.36 | 3.37 | 3.17 | 3.18 | -4.79% | 388,548 | 126,145,814 |
| 2025-02-17 | 3.21 | 3.39 | 3.21 | 3.34 | +4.7% | 481,141 | 159,793,602 |
| 2025-02-14 | 3.27 | 3.29 | 3.19 | 3.19 | -2.74% | 286,004 | 92,435,129 |
| 2025-02-13 | 3.26 | 3.35 | 3.24 | 3.28 | +0.61% | 372,856 | 122,895,465 |
| 2025-02-12 | 3.29 | 3.3 | 3.22 | 3.26 | -0.61% | 282,256 | 91,759,245 |
| 2025-02-11 | 3.34 | 3.38 | 3.24 | 3.28 | -1.5% | 306,277 | 100,609,501 |
| 2025-02-10 | 3.2 | 3.33 | 3.18 | 3.33 | +5.05% | 416,734 | 136,280,349 |
| 2025-02-07 | 3.07 | 3.29 | 3.06 | 3.17 | +3.26% | 572,235 | 181,802,513 |
| 2025-02-06 | 3.07 | 3.1 | 3 | 3.07 | 0% | 379,825 | 115,986,910 |
| 2025-02-05 | 3.03 | 3.09 | 3 | 3.07 | +1.66% | 389,838 | 119,040,972 |
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：