股票概览
3
-4.76%
-0.15
3.15
开盘价
3.15
最高价
2.98
最低价
452,101
成交量
数据更新至: 2025-02-28
技术指标
3.11
MA5 (5日均线)
3.04
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 | 3.15 | 3.15 | 2.98 | 3 | -4.76% | 452,101 | 138,113,834 |
| 2025-02-27 | 3.18 | 3.21 | 3.1 | 3.15 | -0.94% | 454,495 | 143,256,473 |
| 2025-02-26 | 3.14 | 3.24 | 3.13 | 3.18 | +0.32% | 558,287 | 177,607,212 |
| 2025-02-25 | 3.02 | 3.24 | 3.02 | 3.17 | +3.26% | 775,067 | 245,665,903 |
| 2025-02-24 | 3.02 | 3.12 | 3.01 | 3.07 | +1.99% | 466,190 | 142,780,063 |
| 2025-02-21 | 2.96 | 3.05 | 2.95 | 3.01 | +1.69% | 447,093 | 134,010,332 |
| 2025-02-20 | 2.95 | 2.97 | 2.88 | 2.96 | -0.34% | 354,937 | 104,012,795 |
| 2025-02-19 | 2.94 | 2.97 | 2.9 | 2.97 | 0% | 368,753 | 108,436,431 |
| 2025-02-18 | 2.95 | 3.09 | 2.94 | 2.97 | +0.68% | 668,839 | 201,406,263 |
| 2025-02-17 | 2.95 | 2.98 | 2.87 | 2.95 | +1.37% | 429,818 | 125,978,507 |
| 2025-02-14 | 2.9 | 2.96 | 2.88 | 2.91 | +0.69% | 321,226 | 93,842,234 |
| 2025-02-13 | 2.88 | 2.94 | 2.88 | 2.89 | 0% | 241,870 | 70,264,102 |
| 2025-02-12 | 2.85 | 2.9 | 2.84 | 2.89 | +1.05% | 204,987 | 58,829,837 |
| 2025-02-11 | 2.9 | 2.91 | 2.82 | 2.86 | -1.38% | 194,379 | 55,320,779 |
| 2025-02-10 | 2.83 | 2.91 | 2.82 | 2.9 | +2.11% | 286,393 | 82,269,760 |
| 2025-02-07 | 2.79 | 2.87 | 2.78 | 2.84 | +1.79% | 273,301 | 77,582,868 |
| 2025-02-06 | 2.76 | 2.79 | 2.69 | 2.79 | +1.45% | 219,345 | 60,236,887 |
| 2025-02-05 | 2.69 | 2.75 | 2.67 | 2.75 | +3.77% | 196,470 | 53,533,566 |
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：