股票概览
3.01
-1.63%
-0.05
3.05
开盘价
3.07
最高价
3
最低价
71,222
成交量
数据更新至: 2025-02-28
技术指标
3.02
MA5 (5日均线)
2.99
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 | 3.05 | 3.07 | 3 | 3.01 | -1.63% | 71,222 | 21,528,731 |
| 2025-02-27 | 3.05 | 3.1 | 3.01 | 3.06 | 0% | 110,126 | 33,720,588 |
| 2025-02-26 | 2.98 | 3.06 | 2.98 | 3.06 | +2.34% | 88,475 | 26,865,228 |
| 2025-02-25 | 2.97 | 3.06 | 2.96 | 2.99 | -0.33% | 77,817 | 23,431,227 |
| 2025-02-24 | 2.95 | 3.03 | 2.93 | 3 | +1.35% | 92,354 | 27,672,649 |
| 2025-02-21 | 2.99 | 3 | 2.91 | 2.96 | -1% | 87,365 | 25,707,853 |
| 2025-02-20 | 2.93 | 2.99 | 2.93 | 2.99 | +1.7% | 63,140 | 18,726,002 |
| 2025-02-19 | 2.93 | 2.97 | 2.91 | 2.94 | +1.03% | 51,931 | 15,262,464 |
| 2025-02-18 | 3 | 3.01 | 2.91 | 2.91 | -3% | 92,649 | 27,284,213 |
| 2025-02-17 | 2.95 | 3.02 | 2.92 | 3 | +1.69% | 79,823 | 23,763,021 |
| 2025-02-14 | 2.97 | 2.97 | 2.92 | 2.95 | 0% | 67,551 | 19,883,446 |
| 2025-02-13 | 2.97 | 2.98 | 2.93 | 2.95 | -0.34% | 83,950 | 24,839,195 |
| 2025-02-12 | 3.01 | 3.02 | 2.95 | 2.96 | -1.33% | 109,569 | 32,583,395 |
| 2025-02-11 | 2.99 | 3.02 | 2.95 | 3 | +0.33% | 63,037 | 18,818,591 |
| 2025-02-10 | 2.96 | 2.99 | 2.95 | 2.99 | +1.7% | 73,227 | 21,759,966 |
| 2025-02-07 | 2.92 | 2.98 | 2.91 | 2.94 | +0.34% | 102,377 | 30,163,252 |
| 2025-02-06 | 2.93 | 2.95 | 2.85 | 2.93 | 0% | 92,467 | 26,864,360 |
| 2025-02-05 | 2.87 | 2.93 | 2.85 | 2.93 | +2.45% | 67,637 | 19,605,705 |
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：