股票概览
3.49
-3.06%
-0.11
3.58
开盘价
3.62
最高价
3.49
最低价
476,675
成交量
数据更新至: 2025-02-28
技术指标
3.58
MA5 (5日均线)
3.61
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 | 3.58 | 3.62 | 3.49 | 3.49 | -3.06% | 476,675 | 169,060,446 |
| 2025-02-27 | 3.62 | 3.64 | 3.56 | 3.6 | -0.55% | 373,129 | 134,294,684 |
| 2025-02-26 | 3.58 | 3.62 | 3.57 | 3.62 | +1.4% | 368,739 | 132,636,484 |
| 2025-02-25 | 3.6 | 3.62 | 3.55 | 3.57 | -1.11% | 366,368 | 131,202,073 |
| 2025-02-24 | 3.61 | 3.65 | 3.59 | 3.61 | 0% | 410,896 | 148,593,325 |
| 2025-02-21 | 3.62 | 3.65 | 3.56 | 3.61 | -0.28% | 371,544 | 133,681,268 |
| 2025-02-20 | 3.61 | 3.66 | 3.58 | 3.62 | +0.56% | 392,076 | 142,151,445 |
| 2025-02-19 | 3.61 | 3.62 | 3.57 | 3.6 | -0.55% | 385,591 | 138,507,220 |
| 2025-02-18 | 3.72 | 3.73 | 3.6 | 3.62 | -2.95% | 434,726 | 158,915,099 |
| 2025-02-17 | 3.73 | 3.78 | 3.7 | 3.73 | +0.27% | 492,511 | 184,522,264 |
| 2025-02-14 | 3.66 | 3.75 | 3.66 | 3.72 | +1.09% | 387,468 | 144,024,656 |
| 2025-02-13 | 3.67 | 3.71 | 3.65 | 3.68 | 0% | 357,626 | 131,772,287 |
| 2025-02-12 | 3.69 | 3.7 | 3.64 | 3.68 | -0.27% | 338,521 | 124,146,872 |
| 2025-02-11 | 3.76 | 3.77 | 3.67 | 3.69 | -1.6% | 335,130 | 123,708,874 |
| 2025-02-10 | 3.69 | 3.77 | 3.68 | 3.75 | +1.63% | 518,160 | 193,494,495 |
| 2025-02-07 | 3.61 | 3.71 | 3.59 | 3.69 | +1.93% | 532,884 | 195,538,770 |
| 2025-02-06 | 3.58 | 3.62 | 3.51 | 3.62 | +1.4% | 390,205 | 139,414,593 |
| 2025-02-05 | 3.53 | 3.6 | 3.51 | 3.57 | +2.59% | 439,125 | 156,264,674 |
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：