股票概览
3.52
-3.83%
-0.14
3.63
开盘价
3.65
最高价
3.51
最低价
129,305
成交量
数据更新至: 2025-02-28
技术指标
3.64
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 | 3.63 | 3.65 | 3.51 | 3.52 | -3.83% | 129,305 | 46,111,962 |
| 2025-02-27 | 3.7 | 3.72 | 3.59 | 3.66 | -1.35% | 150,213 | 54,823,009 |
| 2025-02-26 | 3.66 | 3.73 | 3.65 | 3.71 | +1.37% | 164,432 | 60,782,175 |
| 2025-02-25 | 3.63 | 3.72 | 3.62 | 3.66 | -0.27% | 163,605 | 59,868,583 |
| 2025-02-24 | 3.68 | 3.74 | 3.64 | 3.67 | +1.38% | 235,211 | 86,579,377 |
| 2025-02-21 | 3.61 | 3.62 | 3.54 | 3.62 | +0.28% | 124,662 | 44,731,923 |
| 2025-02-20 | 3.53 | 3.62 | 3.53 | 3.61 | +2.27% | 137,686 | 49,289,933 |
| 2025-02-19 | 3.48 | 3.55 | 3.47 | 3.53 | +0.86% | 120,648 | 42,453,689 |
| 2025-02-18 | 3.58 | 3.68 | 3.47 | 3.5 | -2.51% | 198,516 | 71,059,557 |
| 2025-02-17 | 3.49 | 3.6 | 3.49 | 3.59 | +3.16% | 165,942 | 59,100,307 |
| 2025-02-14 | 3.49 | 3.52 | 3.45 | 3.48 | -0.85% | 94,294 | 32,875,338 |
| 2025-02-13 | 3.57 | 3.57 | 3.49 | 3.51 | -1.4% | 97,188 | 34,214,735 |
| 2025-02-12 | 3.56 | 3.58 | 3.52 | 3.56 | +0.28% | 104,194 | 36,963,547 |
| 2025-02-11 | 3.58 | 3.58 | 3.52 | 3.55 | -0.84% | 83,932 | 29,701,935 |
| 2025-02-10 | 3.53 | 3.59 | 3.53 | 3.58 | +1.42% | 115,449 | 41,041,945 |
| 2025-02-07 | 3.49 | 3.58 | 3.47 | 3.53 | +1.15% | 135,607 | 47,852,645 |
| 2025-02-06 | 3.42 | 3.49 | 3.4 | 3.49 | +1.16% | 120,514 | 41,615,611 |
| 2025-02-05 | 3.4 | 3.45 | 3.4 | 3.45 | +2.07% | 104,103 | 35,754,289 |
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：