股票概览
3.65
-2.67%
-0.1
3.77
开盘价
3.82
最高价
3.57
最低价
1,096,283
成交量
数据更新至: 2025-02-28
技术指标
3.41
MA5 (5日均线)
3.27
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 | 3.77 | 3.82 | 3.57 | 3.65 | -2.67% | 1,096,283 | 402,397,667 |
| 2025-02-27 | 3.5 | 3.75 | 3.46 | 3.75 | +9.97% | 994,765 | 365,031,662 |
| 2025-02-26 | 3.13 | 3.41 | 3.12 | 3.41 | +10% | 580,104 | 191,381,607 |
| 2025-02-25 | 3.15 | 3.16 | 3.08 | 3.1 | -1.59% | 208,920 | 65,046,280 |
| 2025-02-24 | 3.07 | 3.17 | 3.06 | 3.15 | +1.94% | 320,703 | 100,434,102 |
| 2025-02-21 | 3.11 | 3.13 | 3.04 | 3.09 | 0% | 255,543 | 79,035,141 |
| 2025-02-20 | 3.13 | 3.15 | 3.09 | 3.09 | -1.9% | 199,792 | 62,152,061 |
| 2025-02-19 | 3.12 | 3.16 | 3.09 | 3.15 | +0.96% | 274,970 | 85,926,241 |
| 2025-02-18 | 3.21 | 3.21 | 3.11 | 3.12 | -2.8% | 287,970 | 90,977,509 |
| 2025-02-17 | 3.19 | 3.25 | 3.16 | 3.21 | +0.94% | 241,948 | 77,633,750 |
| 2025-02-14 | 3.23 | 3.26 | 3.15 | 3.18 | -1.85% | 231,063 | 73,670,554 |
| 2025-02-13 | 3.23 | 3.28 | 3.19 | 3.24 | +0.31% | 304,544 | 98,838,193 |
| 2025-02-12 | 3.16 | 3.23 | 3.14 | 3.23 | +2.22% | 205,068 | 65,217,890 |
| 2025-02-11 | 3.26 | 3.28 | 3.11 | 3.16 | -2.47% | 243,798 | 76,896,045 |
| 2025-02-10 | 3.22 | 3.27 | 3.19 | 3.24 | +1.89% | 244,101 | 79,087,630 |
| 2025-02-07 | 3.11 | 3.22 | 3.09 | 3.18 | +2.25% | 282,907 | 89,675,633 |
| 2025-02-06 | 3.1 | 3.13 | 3.04 | 3.11 | +0.65% | 183,467 | 56,741,920 |
| 2025-02-05 | 3.07 | 3.11 | 3.06 | 3.09 | +0.98% | 148,666 | 45,880,845 |
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：