股票概览
3.82
0%
0
3.82
开盘价
3.86
最高价
3.79
最低价
231,062
成交量
数据更新至: 2025-02-28
技术指标
3.77
MA5 (5日均线)
3.81
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 | 3.82 | 3.86 | 3.79 | 3.82 | 0% | 231,062 | 88,165,717 |
| 2025-02-27 | 3.74 | 3.82 | 3.73 | 3.82 | +2.14% | 223,861 | 84,450,298 |
| 2025-02-26 | 3.73 | 3.77 | 3.72 | 3.74 | +0.54% | 152,571 | 57,158,238 |
| 2025-02-25 | 3.77 | 3.77 | 3.72 | 3.72 | -1.33% | 155,717 | 58,253,229 |
| 2025-02-24 | 3.8 | 3.85 | 3.77 | 3.77 | -0.79% | 166,310 | 63,191,776 |
| 2025-02-21 | 3.85 | 3.88 | 3.79 | 3.8 | -1.3% | 178,298 | 68,112,380 |
| 2025-02-20 | 3.89 | 3.91 | 3.82 | 3.85 | -0.52% | 230,591 | 88,991,777 |
| 2025-02-19 | 3.9 | 3.93 | 3.85 | 3.87 | -0.77% | 201,499 | 78,213,201 |
| 2025-02-18 | 3.8 | 3.92 | 3.78 | 3.9 | +2.63% | 458,468 | 177,686,247 |
| 2025-02-17 | 3.71 | 3.82 | 3.68 | 3.8 | +2.7% | 492,943 | 185,769,379 |
| 2025-02-14 | 3.69 | 3.73 | 3.65 | 3.7 | +0.54% | 448,470 | 165,130,261 |
| 2025-02-13 | 3.7 | 3.72 | 3.66 | 3.68 | -0.54% | 393,827 | 145,129,581 |
| 2025-02-12 | 3.8 | 3.8 | 3.66 | 3.7 | -2.37% | 431,403 | 160,039,824 |
| 2025-02-11 | 3.72 | 3.79 | 3.71 | 3.79 | +2.16% | 299,132 | 112,456,854 |
| 2025-02-10 | 3.77 | 3.81 | 3.71 | 3.71 | -1.59% | 306,114 | 114,364,443 |
| 2025-02-07 | 3.76 | 3.79 | 3.72 | 3.77 | +0.27% | 191,633 | 72,163,783 |
| 2025-02-06 | 3.76 | 3.78 | 3.73 | 3.76 | -0.27% | 169,936 | 63,752,954 |
| 2025-02-05 | 3.87 | 3.89 | 3.75 | 3.77 | -2.33% | 271,865 | 103,073,597 |
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：