股票概览
3.83
-2.3%
-0.09
3.94
开盘价
3.94
最高价
3.74
最低价
154,110
成交量
数据更新至: 2025-02-28
技术指标
3.85
MA5 (5日均线)
3.88
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 | 3.94 | 3.94 | 3.74 | 3.83 | -2.3% | 154,110 | 59,008,434 |
| 2025-02-27 | 4.03 | 4.04 | 3.83 | 3.92 | -2.24% | 183,111 | 72,001,112 |
| 2025-02-26 | 3.8 | 4.03 | 3.77 | 4.01 | +4.43% | 273,524 | 107,634,508 |
| 2025-02-25 | 3.84 | 3.84 | 3.79 | 3.84 | +4.92% | 157,458 | 60,332,534 |
| 2025-02-24 | 3.8 | 3.8 | 3.66 | 3.66 | -4.94% | 259,320 | 95,771,700 |
| 2025-02-21 | 4 | 4.06 | 3.74 | 3.85 | -2.28% | 371,469 | 141,829,170 |
| 2025-02-20 | 4.1 | 4.21 | 3.91 | 3.94 | -3.9% | 328,035 | 131,817,403 |
| 2025-02-19 | 4.08 | 4.1 | 3.9 | 4.1 | +5.13% | 418,147 | 169,226,665 |
| 2025-02-18 | 3.77 | 3.9 | 3.73 | 3.9 | +5.12% | 112,820 | 43,425,822 |
| 2025-02-17 | 3.71 | 3.71 | 3.59 | 3.71 | +5.1% | 238,257 | 87,846,709 |
| 2025-02-14 | 3.83 | 3.83 | 3.47 | 3.53 | -3.29% | 567,040 | 205,220,822 |
| 2025-02-13 | 3.65 | 3.65 | 3.65 | 3.65 | +4.89% | 13,435 | 4,903,786 |
| 2025-02-12 | 3.39 | 3.48 | 3.38 | 3.48 | +5.14% | 46,307 | 15,992,970 |
| 2025-02-11 | 3.1 | 3.31 | 3.09 | 3.31 | +5.08% | 186,574 | 60,507,515 |
| 2025-02-10 | 3 | 3.18 | 2.96 | 3.15 | +3.96% | 299,173 | 91,491,270 |
| 2025-02-07 | 2.92 | 3.03 | 2.91 | 3.03 | +4.84% | 213,779 | 64,044,863 |
| 2025-02-06 | 2.91 | 2.94 | 2.84 | 2.89 | -0.34% | 178,426 | 51,591,314 |
| 2025-02-05 | 2.78 | 2.91 | 2.76 | 2.9 | +4.69% | 193,934 | 55,620,050 |
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：