股票概览
3.62
-2.43%
-0.09
3.7
开盘价
3.71
最高价
3.59
最低价
1,808,587
成交量
数据更新至: 2025-02-28
技术指标
3.75
MA5 (5日均线)
3.75
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 | 3.7 | 3.71 | 3.59 | 3.62 | -2.43% | 1,808,587 | 661,206,084 |
| 2025-02-27 | 3.79 | 3.8 | 3.68 | 3.71 | -1.85% | 1,658,311 | 616,860,987 |
| 2025-02-26 | 3.77 | 3.8 | 3.77 | 3.78 | 0% | 998,780 | 377,809,697 |
| 2025-02-25 | 3.85 | 3.85 | 3.77 | 3.78 | -1.56% | 1,263,347 | 480,670,674 |
| 2025-02-24 | 3.78 | 3.89 | 3.77 | 3.84 | +1.59% | 1,745,982 | 672,650,429 |
| 2025-02-21 | 3.73 | 3.84 | 3.71 | 3.78 | +1.61% | 2,259,552 | 855,627,883 |
| 2025-02-20 | 3.73 | 3.75 | 3.7 | 3.72 | -0.53% | 940,578 | 350,226,633 |
| 2025-02-19 | 3.75 | 3.77 | 3.71 | 3.74 | -0.53% | 1,234,940 | 461,123,903 |
| 2025-02-18 | 3.79 | 3.84 | 3.75 | 3.76 | -1.05% | 1,574,194 | 596,229,027 |
| 2025-02-17 | 3.69 | 3.8 | 3.66 | 3.8 | +3.26% | 2,280,026 | 851,777,561 |
| 2025-02-14 | 3.69 | 3.73 | 3.67 | 3.68 | -0.27% | 1,348,384 | 498,277,207 |
| 2025-02-13 | 3.68 | 3.72 | 3.67 | 3.69 | +0.27% | 1,305,693 | 483,057,283 |
| 2025-02-12 | 3.67 | 3.69 | 3.66 | 3.68 | +0.27% | 920,665 | 338,085,473 |
| 2025-02-11 | 3.68 | 3.7 | 3.66 | 3.67 | -0.27% | 1,071,635 | 393,915,667 |
| 2025-02-10 | 3.7 | 3.72 | 3.66 | 3.68 | -0.81% | 1,551,586 | 571,388,122 |
| 2025-02-07 | 3.7 | 3.73 | 3.68 | 3.71 | +0.27% | 1,312,523 | 485,883,432 |
| 2025-02-06 | 3.66 | 3.71 | 3.64 | 3.7 | +1.09% | 1,246,451 | 457,792,829 |
| 2025-02-05 | 3.69 | 3.7 | 3.63 | 3.66 | -0.81% | 1,334,184 | 487,716,412 |
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：