股票概览
3
-2.28%
-0.07
3.05
开盘价
3.08
最高价
3
最低价
240,056
成交量
数据更新至: 2025-02-28
技术指标
3.03
MA5 (5日均线)
3.01
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 | 3.05 | 3.08 | 3 | 3 | -2.28% | 240,056 | 72,863,946 |
| 2025-02-27 | 3.06 | 3.1 | 3.03 | 3.07 | +0.33% | 221,591 | 67,848,708 |
| 2025-02-26 | 3.01 | 3.08 | 3 | 3.06 | +2% | 217,895 | 66,485,983 |
| 2025-02-25 | 3.02 | 3.06 | 2.98 | 3 | -1.32% | 196,720 | 59,345,371 |
| 2025-02-24 | 3 | 3.07 | 2.98 | 3.04 | +1.33% | 255,860 | 77,633,247 |
| 2025-02-21 | 2.96 | 3.03 | 2.89 | 3 | +1.69% | 336,013 | 99,645,906 |
| 2025-02-20 | 2.96 | 2.99 | 2.94 | 2.95 | -0.67% | 156,175 | 46,252,672 |
| 2025-02-19 | 2.94 | 2.99 | 2.94 | 2.97 | +1.02% | 155,505 | 45,965,255 |
| 2025-02-18 | 3.05 | 3.06 | 2.93 | 2.94 | -3.92% | 225,947 | 67,529,999 |
| 2025-02-17 | 3.01 | 3.08 | 2.99 | 3.06 | +2.34% | 227,070 | 68,995,288 |
| 2025-02-14 | 3.04 | 3.06 | 2.97 | 2.99 | -1.64% | 215,855 | 64,827,321 |
| 2025-02-13 | 3.02 | 3.1 | 3.02 | 3.04 | +0.33% | 308,391 | 94,441,924 |
| 2025-02-12 | 2.98 | 3.03 | 2.94 | 3.03 | +2.02% | 212,990 | 63,617,075 |
| 2025-02-11 | 3.03 | 3.04 | 2.95 | 2.97 | -1.98% | 173,599 | 51,617,528 |
| 2025-02-10 | 2.98 | 3.03 | 2.98 | 3.03 | +2.36% | 275,047 | 82,639,774 |
| 2025-02-07 | 2.87 | 3.01 | 2.87 | 2.96 | +2.78% | 370,126 | 109,112,796 |
| 2025-02-06 | 2.88 | 2.88 | 2.81 | 2.88 | +0.7% | 247,637 | 70,621,148 |
| 2025-02-05 | 2.89 | 2.91 | 2.84 | 2.86 | 0% | 158,467 | 45,552,380 |
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：