股票概览
3.79
-4.05%
-0.16
3.96
开盘价
3.96
最高价
3.78
最低价
224,296
成交量
数据更新至: 2025-02-28
技术指标
3.93
MA5 (5日均线)
3.93
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 | 3.96 | 3.96 | 3.78 | 3.79 | -4.05% | 224,296 | 86,257,118 |
| 2025-02-27 | 4 | 4.03 | 3.86 | 3.95 | -1.25% | 219,699 | 86,365,983 |
| 2025-02-26 | 3.98 | 4.04 | 3.95 | 4 | +1.01% | 192,167 | 76,950,560 |
| 2025-02-25 | 3.9 | 4.04 | 3.85 | 3.96 | -0.25% | 243,574 | 96,700,409 |
| 2025-02-24 | 3.88 | 4.04 | 3.86 | 3.97 | +2.85% | 332,231 | 131,710,585 |
| 2025-02-21 | 3.95 | 3.96 | 3.82 | 3.86 | -2.28% | 205,070 | 79,025,193 |
| 2025-02-20 | 3.87 | 3.97 | 3.86 | 3.95 | +1.8% | 178,423 | 70,006,020 |
| 2025-02-19 | 3.83 | 3.89 | 3.79 | 3.88 | +1.31% | 182,699 | 70,603,642 |
| 2025-02-18 | 4.05 | 4.07 | 3.79 | 3.83 | -5.67% | 307,928 | 120,678,020 |
| 2025-02-17 | 3.93 | 4.09 | 3.92 | 4.06 | +3.31% | 261,872 | 105,328,929 |
| 2025-02-14 | 4.07 | 4.09 | 3.91 | 3.93 | -3.91% | 295,484 | 117,322,963 |
| 2025-02-13 | 4.13 | 4.21 | 4.08 | 4.09 | -0.97% | 202,976 | 83,900,620 |
| 2025-02-12 | 4.05 | 4.13 | 4.02 | 4.13 | +1.72% | 185,357 | 75,596,727 |
| 2025-02-11 | 4.15 | 4.18 | 4.01 | 4.06 | -2.17% | 235,976 | 95,663,431 |
| 2025-02-10 | 4.09 | 4.15 | 4.08 | 4.15 | +1.22% | 186,995 | 76,995,190 |
| 2025-02-07 | 4 | 4.14 | 3.99 | 4.1 | +2.76% | 238,883 | 97,475,184 |
| 2025-02-06 | 3.98 | 4.04 | 3.94 | 3.99 | +0.25% | 187,334 | 74,821,116 |
| 2025-02-05 | 3.93 | 4.06 | 3.93 | 3.98 | +2.05% | 156,853 | 62,794,091 |
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：