股票概览
3.01
-0.99%
-0.03
3.04
开盘价
3.09
最高价
3
最低价
118,711
成交量
数据更新至: 2025-02-28
技术指标
3.06
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 | 3.04 | 3.09 | 3 | 3.01 | -0.99% | 118,711 | 36,076,840 |
| 2025-02-27 | 3.06 | 3.11 | 3.01 | 3.04 | -0.98% | 82,646 | 25,183,653 |
| 2025-02-26 | 3.06 | 3.1 | 3.05 | 3.07 | +0.66% | 67,822 | 20,822,695 |
| 2025-02-25 | 3.11 | 3.12 | 3.03 | 3.05 | -1.93% | 98,119 | 30,129,064 |
| 2025-02-24 | 3.09 | 3.15 | 3.06 | 3.11 | +0.97% | 136,921 | 42,638,432 |
| 2025-02-21 | 3.11 | 3.12 | 3.03 | 3.08 | -0.96% | 98,149 | 30,024,841 |
| 2025-02-20 | 3.12 | 3.13 | 3.08 | 3.11 | -0.32% | 94,492 | 29,325,586 |
| 2025-02-19 | 3.08 | 3.13 | 3.07 | 3.12 | +0.97% | 87,807 | 27,209,420 |
| 2025-02-18 | 3.18 | 3.2 | 3.07 | 3.09 | -2.83% | 111,552 | 34,958,618 |
| 2025-02-17 | 3.13 | 3.21 | 3.11 | 3.18 | +2.25% | 117,302 | 37,054,163 |
| 2025-02-14 | 3.2 | 3.22 | 3.1 | 3.11 | -1.89% | 136,303 | 42,690,945 |
| 2025-02-13 | 3.16 | 3.33 | 3.11 | 3.17 | +0.63% | 179,696 | 57,636,199 |
| 2025-02-12 | 3.1 | 3.15 | 3.08 | 3.15 | +1.94% | 97,553 | 30,323,377 |
| 2025-02-11 | 3.17 | 3.18 | 3.06 | 3.09 | -2.22% | 83,210 | 25,724,723 |
| 2025-02-10 | 3.09 | 3.17 | 3.08 | 3.16 | +3.27% | 103,772 | 32,505,881 |
| 2025-02-07 | 3.01 | 3.09 | 2.99 | 3.06 | +2% | 127,825 | 38,967,652 |
| 2025-02-06 | 3.01 | 3.02 | 2.95 | 3 | -0.33% | 107,463 | 32,140,768 |
| 2025-02-05 | 3.06 | 3.06 | 2.98 | 3.01 | -0.66% | 101,439 | 30,505,019 |
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：