股票概览
3.07
-4.06%
-0.13
3.19
开盘价
3.23
最高价
3.06
最低价
268,552
成交量
数据更新至: 2025-02-28
技术指标
3.22
MA5 (5日均线)
3.27
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 | 3.19 | 3.23 | 3.06 | 3.07 | -4.06% | 268,552 | 83,889,279 |
| 2025-02-27 | 3.29 | 3.3 | 3.15 | 3.2 | -2.44% | 273,574 | 87,790,487 |
| 2025-02-26 | 3.22 | 3.28 | 3.21 | 3.28 | +1.23% | 183,740 | 59,692,827 |
| 2025-02-25 | 3.26 | 3.32 | 3.22 | 3.24 | -1.52% | 250,256 | 81,928,771 |
| 2025-02-24 | 3.29 | 3.32 | 3.25 | 3.29 | 0% | 188,872 | 62,039,424 |
| 2025-02-21 | 3.33 | 3.35 | 3.25 | 3.29 | -1.2% | 151,761 | 49,798,993 |
| 2025-02-20 | 3.3 | 3.38 | 3.26 | 3.33 | +0.91% | 147,847 | 49,366,439 |
| 2025-02-19 | 3.25 | 3.31 | 3.24 | 3.3 | +1.54% | 134,437 | 44,023,668 |
| 2025-02-18 | 3.41 | 3.41 | 3.24 | 3.25 | -4.97% | 229,201 | 76,193,409 |
| 2025-02-17 | 3.35 | 3.45 | 3.31 | 3.42 | +2.09% | 209,741 | 71,263,722 |
| 2025-02-14 | 3.31 | 3.4 | 3.31 | 3.35 | +0.9% | 184,220 | 61,751,790 |
| 2025-02-13 | 3.39 | 3.41 | 3.32 | 3.32 | -2.35% | 198,228 | 66,413,701 |
| 2025-02-12 | 3.39 | 3.45 | 3.36 | 3.4 | +0.29% | 187,489 | 63,443,974 |
| 2025-02-11 | 3.48 | 3.48 | 3.36 | 3.39 | -2.59% | 238,818 | 80,989,575 |
| 2025-02-10 | 3.47 | 3.51 | 3.43 | 3.48 | +0.29% | 229,558 | 79,454,094 |
| 2025-02-07 | 3.32 | 3.48 | 3.3 | 3.47 | +4.52% | 383,481 | 130,964,056 |
| 2025-02-06 | 3.27 | 3.32 | 3.19 | 3.32 | +1.22% | 188,157 | 61,497,011 |
| 2025-02-05 | 3.28 | 3.33 | 3.25 | 3.28 | +1.55% | 133,204 | 43,742,007 |
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：