股票概览
3.72
-2.11%
-0.08
3.8
开盘价
3.82
最高价
3.71
最低价
216,628
成交量
数据更新至: 2025-02-28
技术指标
3.78
MA5 (5日均线)
3.79
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 | 3.8 | 3.82 | 3.71 | 3.72 | -2.11% | 216,628 | 81,475,951 |
| 2025-02-27 | 3.82 | 3.87 | 3.75 | 3.8 | -0.52% | 213,029 | 80,944,147 |
| 2025-02-26 | 3.76 | 3.83 | 3.76 | 3.82 | +1.87% | 220,651 | 83,900,832 |
| 2025-02-25 | 3.78 | 3.82 | 3.74 | 3.75 | -1.06% | 213,469 | 80,769,955 |
| 2025-02-24 | 3.76 | 3.82 | 3.74 | 3.79 | +0.53% | 172,181 | 65,102,812 |
| 2025-02-21 | 3.81 | 3.81 | 3.72 | 3.77 | -1.05% | 207,006 | 77,736,061 |
| 2025-02-20 | 3.75 | 3.81 | 3.74 | 3.81 | +1.06% | 192,285 | 72,742,374 |
| 2025-02-19 | 3.76 | 3.78 | 3.73 | 3.77 | +0.27% | 166,199 | 62,279,932 |
| 2025-02-18 | 3.86 | 3.87 | 3.75 | 3.76 | -2.84% | 214,378 | 81,678,833 |
| 2025-02-17 | 3.83 | 3.89 | 3.79 | 3.87 | +1.04% | 211,179 | 81,138,252 |
| 2025-02-14 | 3.89 | 3.92 | 3.82 | 3.83 | -1.54% | 214,062 | 82,573,112 |
| 2025-02-13 | 3.86 | 3.93 | 3.86 | 3.89 | 0% | 198,693 | 77,509,914 |
| 2025-02-12 | 3.9 | 3.94 | 3.85 | 3.89 | 0% | 164,269 | 63,845,594 |
| 2025-02-11 | 3.94 | 3.96 | 3.85 | 3.89 | -1.52% | 177,628 | 68,927,584 |
| 2025-02-10 | 3.88 | 3.95 | 3.84 | 3.95 | +1.54% | 239,186 | 93,422,935 |
| 2025-02-07 | 3.8 | 3.91 | 3.78 | 3.89 | +2.1% | 287,529 | 111,145,056 |
| 2025-02-06 | 3.78 | 3.81 | 3.73 | 3.81 | +0.79% | 195,854 | 74,059,296 |
| 2025-02-05 | 3.79 | 3.81 | 3.75 | 3.78 | +0.27% | 139,626 | 52,708,255 |
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：