股票概览
3.61
-2.7%
-0.1
3.71
开盘价
3.72
最高价
3.6
最低价
174,355
成交量
数据更新至: 2025-02-28
技术指标
3.73
MA5 (5日均线)
3.69
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 | 3.71 | 3.72 | 3.6 | 3.61 | -2.7% | 174,355 | 63,765,640 |
| 2025-02-27 | 3.76 | 3.77 | 3.67 | 3.71 | -1.07% | 175,021 | 64,957,396 |
| 2025-02-26 | 3.77 | 3.81 | 3.74 | 3.75 | -0.79% | 191,603 | 72,254,895 |
| 2025-02-25 | 3.76 | 3.81 | 3.73 | 3.78 | -1.05% | 208,444 | 78,631,911 |
| 2025-02-24 | 3.73 | 3.86 | 3.69 | 3.82 | +2.96% | 340,862 | 129,107,812 |
| 2025-02-21 | 3.63 | 3.73 | 3.62 | 3.71 | +2.77% | 253,124 | 93,207,063 |
| 2025-02-20 | 3.65 | 3.65 | 3.59 | 3.61 | -0.82% | 132,009 | 47,714,256 |
| 2025-02-19 | 3.6 | 3.65 | 3.58 | 3.64 | +0.55% | 149,153 | 54,001,218 |
| 2025-02-18 | 3.72 | 3.79 | 3.62 | 3.62 | -1.36% | 262,284 | 97,680,947 |
| 2025-02-17 | 3.65 | 3.68 | 3.64 | 3.67 | +0.27% | 143,442 | 52,502,792 |
| 2025-02-14 | 3.67 | 3.7 | 3.64 | 3.66 | -0.54% | 143,434 | 52,583,157 |
| 2025-02-13 | 3.72 | 3.74 | 3.66 | 3.68 | -1.34% | 165,559 | 61,164,335 |
| 2025-02-12 | 3.6 | 3.73 | 3.59 | 3.73 | +3.32% | 235,605 | 87,018,001 |
| 2025-02-11 | 3.66 | 3.67 | 3.6 | 3.61 | -1.37% | 124,279 | 44,994,800 |
| 2025-02-10 | 3.66 | 3.68 | 3.63 | 3.66 | +0.27% | 148,920 | 54,407,338 |
| 2025-02-07 | 3.59 | 3.68 | 3.59 | 3.65 | +1.39% | 176,919 | 64,421,426 |
| 2025-02-06 | 3.56 | 3.6 | 3.54 | 3.6 | +0.84% | 105,241 | 37,704,886 |
| 2025-02-05 | 3.6 | 3.6 | 3.54 | 3.57 | 0% | 95,761 | 34,168,204 |
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：