股票概览
3.42
0%
0
3.41
开盘价
3.45
最高价
3.38
最低价
700,732
成交量
数据更新至: 2025-02-28
技术指标
3.27
MA5 (5日均线)
3.17
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 | 3.41 | 3.45 | 3.38 | 3.42 | 0% | 700,732 | 239,478,702 |
| 2025-02-27 | 3.32 | 3.44 | 3.28 | 3.42 | +2.7% | 1,130,148 | 382,584,265 |
| 2025-02-26 | 3.07 | 3.34 | 3.07 | 3.33 | +8.47% | 1,167,004 | 377,258,835 |
| 2025-02-25 | 3.09 | 3.11 | 3.06 | 3.07 | -1.29% | 259,863 | 80,031,689 |
| 2025-02-24 | 3.05 | 3.12 | 3.04 | 3.11 | +1.63% | 393,914 | 121,940,981 |
| 2025-02-21 | 3.08 | 3.12 | 3.04 | 3.06 | -0.33% | 301,874 | 92,674,174 |
| 2025-02-20 | 3.05 | 3.08 | 3.05 | 3.07 | +0.33% | 160,534 | 49,170,827 |
| 2025-02-19 | 3.06 | 3.09 | 3.05 | 3.06 | -0.65% | 211,203 | 64,789,394 |
| 2025-02-18 | 3.08 | 3.1 | 3.05 | 3.08 | 0% | 298,983 | 91,972,211 |
| 2025-02-17 | 3.07 | 3.1 | 3.05 | 3.08 | +0.65% | 221,512 | 68,100,852 |
| 2025-02-14 | 3.05 | 3.07 | 3.04 | 3.06 | 0% | 237,224 | 72,556,021 |
| 2025-02-13 | 3.05 | 3.09 | 3.04 | 3.06 | +0.33% | 249,486 | 76,548,364 |
| 2025-02-12 | 3.06 | 3.08 | 3.01 | 3.05 | -0.65% | 204,917 | 62,319,291 |
| 2025-02-11 | 3.12 | 3.12 | 3.05 | 3.07 | -1.29% | 231,348 | 71,030,555 |
| 2025-02-10 | 3.08 | 3.14 | 3.07 | 3.11 | +1.3% | 332,780 | 103,271,770 |
| 2025-02-07 | 3.02 | 3.09 | 3 | 3.07 | +1.66% | 327,281 | 99,840,992 |
| 2025-02-06 | 3.02 | 3.02 | 2.97 | 3.02 | +0.67% | 212,328 | 63,700,721 |
| 2025-02-05 | 3.03 | 3.05 | 2.97 | 3 | -0.66% | 280,421 | 84,269,688 |
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：