股票概览
3.56
+0.85%
+0.03
3.53
开盘价
3.61
最高价
3.42
最低价
107,266
成交量
数据更新至: 2025-02-28
技术指标
3.52
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 | 3.53 | 3.61 | 3.42 | 3.56 | +0.85% | 107,266 | 37,853,534 |
| 2025-02-27 | 3.46 | 3.58 | 3.46 | 3.53 | +1.44% | 105,988 | 37,421,403 |
| 2025-02-26 | 3.5 | 3.55 | 3.4 | 3.48 | -0.85% | 93,404 | 32,279,881 |
| 2025-02-25 | 3.53 | 3.62 | 3.49 | 3.51 | -0.28% | 86,369 | 30,677,230 |
| 2025-02-24 | 3.61 | 3.61 | 3.5 | 3.52 | -2.49% | 109,865 | 38,871,159 |
| 2025-02-21 | 3.71 | 3.72 | 3.58 | 3.61 | -2.17% | 114,785 | 41,523,826 |
| 2025-02-20 | 3.73 | 3.78 | 3.65 | 3.69 | -0.81% | 78,851 | 29,180,330 |
| 2025-02-19 | 3.68 | 3.75 | 3.68 | 3.72 | +1.09% | 68,482 | 25,392,647 |
| 2025-02-18 | 3.82 | 3.84 | 3.64 | 3.68 | -3.92% | 136,486 | 50,907,365 |
| 2025-02-17 | 3.72 | 4.03 | 3.72 | 3.83 | +2.13% | 129,910 | 50,452,949 |
| 2025-02-14 | 3.92 | 3.94 | 3.73 | 3.75 | -4.34% | 107,231 | 40,650,304 |
| 2025-02-13 | 3.96 | 4.08 | 3.91 | 3.92 | -0.76% | 89,396 | 35,528,253 |
| 2025-02-12 | 3.93 | 4.02 | 3.92 | 3.95 | -1.5% | 93,418 | 37,008,452 |
| 2025-02-11 | 3.95 | 4.17 | 3.85 | 4.01 | +0.75% | 156,862 | 62,564,892 |
| 2025-02-10 | 3.82 | 4.06 | 3.82 | 3.98 | +2.31% | 146,855 | 58,302,933 |
| 2025-02-07 | 3.52 | 4.08 | 3.51 | 3.89 | +10.2% | 203,402 | 77,606,644 |
| 2025-02-06 | 3.56 | 3.57 | 3.48 | 3.53 | -0.56% | 86,510 | 30,508,716 |
| 2025-02-05 | 3.45 | 3.63 | 3.35 | 3.55 | +4.41% | 115,718 | 40,311,845 |
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：