股票概览
3.91
-1.01%
-0.04
3.95
开盘价
3.98
最高价
3.89
最低价
183,323
成交量
数据更新至: 2025-02-28
技术指标
3.93
MA5 (5日均线)
3.91
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 | 3.95 | 3.98 | 3.89 | 3.91 | -1.01% | 183,323 | 71,970,918 |
| 2025-02-27 | 3.96 | 3.97 | 3.91 | 3.95 | -0.25% | 204,489 | 80,561,492 |
| 2025-02-26 | 3.88 | 3.99 | 3.88 | 3.96 | +2.06% | 271,333 | 107,270,413 |
| 2025-02-25 | 3.92 | 3.96 | 3.86 | 3.88 | -2.02% | 190,940 | 74,453,298 |
| 2025-02-24 | 3.84 | 3.98 | 3.83 | 3.96 | +3.13% | 328,352 | 128,450,640 |
| 2025-02-21 | 3.86 | 3.88 | 3.83 | 3.84 | -0.52% | 168,124 | 64,707,739 |
| 2025-02-20 | 3.89 | 3.91 | 3.84 | 3.86 | -0.77% | 179,624 | 69,551,465 |
| 2025-02-19 | 3.89 | 3.9 | 3.87 | 3.89 | 0% | 130,026 | 50,525,363 |
| 2025-02-18 | 3.95 | 3.96 | 3.88 | 3.89 | -1.52% | 162,869 | 63,826,208 |
| 2025-02-17 | 3.96 | 3.98 | 3.92 | 3.95 | -0.25% | 156,076 | 61,606,284 |
| 2025-02-14 | 3.98 | 4 | 3.93 | 3.96 | -0.5% | 143,511 | 56,794,702 |
| 2025-02-13 | 4.01 | 4.02 | 3.97 | 3.98 | -0.75% | 146,456 | 58,457,656 |
| 2025-02-12 | 3.95 | 4.03 | 3.95 | 4.01 | +1.01% | 188,063 | 75,197,502 |
| 2025-02-11 | 3.96 | 3.97 | 3.9 | 3.97 | 0% | 185,038 | 72,913,687 |
| 2025-02-10 | 3.97 | 4.02 | 3.96 | 3.97 | 0% | 161,758 | 64,344,155 |
| 2025-02-07 | 3.95 | 4 | 3.92 | 3.97 | +0.51% | 201,625 | 80,079,839 |
| 2025-02-06 | 3.92 | 3.96 | 3.89 | 3.95 | +0.51% | 121,449 | 47,680,433 |
| 2025-02-05 | 3.99 | 4 | 3.92 | 3.93 | -0.76% | 148,655 | 58,926,672 |
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：