股票概览
3.01
-0.99%
-0.03
3.04
开盘价
3.05
最高价
3.01
最低价
841,213
成交量
数据更新至: 2025-02-28
技术指标
3.05
MA5 (5日均线)
3.07
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 | 3.04 | 3.05 | 3.01 | 3.01 | -0.99% | 841,213 | 254,551,468 |
| 2025-02-27 | 3.06 | 3.08 | 3.02 | 3.04 | -0.65% | 877,094 | 266,946,929 |
| 2025-02-26 | 3.04 | 3.07 | 3.03 | 3.06 | +0.66% | 737,273 | 224,722,189 |
| 2025-02-25 | 3.07 | 3.08 | 3.03 | 3.04 | -1.3% | 948,346 | 289,202,168 |
| 2025-02-24 | 3.07 | 3.14 | 3.06 | 3.08 | +0.33% | 1,178,069 | 364,902,221 |
| 2025-02-21 | 3.07 | 3.08 | 3.05 | 3.07 | 0% | 897,133 | 275,148,820 |
| 2025-02-20 | 3.08 | 3.09 | 3.05 | 3.07 | -0.32% | 737,078 | 226,255,748 |
| 2025-02-19 | 3.08 | 3.1 | 3.07 | 3.08 | 0% | 562,434 | 173,534,156 |
| 2025-02-18 | 3.12 | 3.12 | 3.07 | 3.08 | -1.28% | 760,946 | 235,846,702 |
| 2025-02-17 | 3.11 | 3.13 | 3.09 | 3.12 | +0.32% | 682,464 | 212,254,570 |
| 2025-02-14 | 3.12 | 3.13 | 3.09 | 3.11 | -0.64% | 727,945 | 226,188,553 |
| 2025-02-13 | 3.14 | 3.15 | 3.12 | 3.13 | -0.32% | 683,173 | 214,148,203 |
| 2025-02-12 | 3.13 | 3.15 | 3.11 | 3.14 | +0.32% | 633,581 | 198,133,838 |
| 2025-02-11 | 3.15 | 3.16 | 3.11 | 3.13 | -0.63% | 806,721 | 252,446,564 |
| 2025-02-10 | 3.14 | 3.2 | 3.13 | 3.15 | +0.32% | 949,684 | 299,667,183 |
| 2025-02-07 | 3.12 | 3.17 | 3.1 | 3.14 | +0.64% | 1,103,049 | 346,208,398 |
| 2025-02-06 | 3.1 | 3.13 | 3.08 | 3.12 | +0.65% | 849,871 | 263,827,544 |
| 2025-02-05 | 3.17 | 3.17 | 3.09 | 3.1 | -1.59% | 1,003,130 | 312,999,735 |
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：