股票概览
3.03
0%
0
3.01
开盘价
3.13
最高价
3
最低价
281,600
成交量
数据更新至: 2025-02-28
技术指标
3.08
MA5 (5日均线)
3.19
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 | 3.01 | 3.13 | 3 | 3.03 | 0% | 281,600 | 86,458,219 |
| 2025-02-27 | 3.14 | 3.14 | 2.95 | 3.03 | -2.88% | 294,926 | 89,912,311 |
| 2025-02-26 | 3.15 | 3.17 | 3.08 | 3.12 | 0% | 190,721 | 59,324,877 |
| 2025-02-25 | 3.1 | 3.21 | 3.07 | 3.12 | +0.32% | 249,740 | 78,557,331 |
| 2025-02-24 | 3.12 | 3.16 | 3.05 | 3.11 | -2.81% | 307,736 | 95,845,508 |
| 2025-02-21 | 3.25 | 3.28 | 3.17 | 3.2 | -0.93% | 265,703 | 85,310,594 |
| 2025-02-20 | 3.33 | 3.33 | 3.21 | 3.23 | -3.29% | 289,682 | 94,218,022 |
| 2025-02-19 | 3.31 | 3.38 | 3.29 | 3.34 | +0.3% | 216,074 | 71,990,636 |
| 2025-02-18 | 3.4 | 3.46 | 3.31 | 3.33 | -2.06% | 281,511 | 95,191,634 |
| 2025-02-17 | 3.39 | 3.56 | 3.36 | 3.4 | +2.41% | 401,534 | 138,478,422 |
| 2025-02-14 | 3.18 | 3.35 | 3.16 | 3.32 | +4.08% | 367,031 | 119,891,131 |
| 2025-02-13 | 3.3 | 3.3 | 3.13 | 3.19 | -2.45% | 336,828 | 107,169,805 |
| 2025-02-12 | 3.28 | 3.38 | 3.26 | 3.27 | -0.61% | 276,400 | 91,371,043 |
| 2025-02-11 | 3.24 | 3.34 | 3.2 | 3.29 | +1.23% | 322,759 | 105,434,351 |
| 2025-02-10 | 3.11 | 3.25 | 3.11 | 3.25 | +2.52% | 394,278 | 124,917,830 |
| 2025-02-07 | 3.17 | 3.37 | 3.14 | 3.17 | 0% | 529,837 | 173,202,451 |
| 2025-02-06 | 3.03 | 3.19 | 2.99 | 3.17 | +4.62% | 364,480 | 112,529,843 |
| 2025-02-05 | 2.89 | 3.05 | 2.87 | 3.03 | +7.07% | 377,667 | 112,588,955 |
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：