股票概览
3.59
-1.1%
-0.04
3.62
开盘价
3.67
最高价
3.56
最低价
693,330
成交量
数据更新至: 2025-02-28
技术指标
3.71
MA5 (5日均线)
3.58
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 | 3.62 | 3.67 | 3.56 | 3.59 | -1.1% | 693,330 | 250,360,780 |
| 2025-02-27 | 3.7 | 3.73 | 3.59 | 3.63 | -2.94% | 773,694 | 281,472,763 |
| 2025-02-26 | 3.79 | 3.79 | 3.66 | 3.74 | +0.27% | 936,137 | 347,421,707 |
| 2025-02-25 | 3.76 | 3.9 | 3.72 | 3.73 | -2.86% | 1,245,236 | 473,209,672 |
| 2025-02-24 | 3.62 | 4.08 | 3.62 | 3.84 | +2.4% | 2,154,675 | 820,059,319 |
| 2025-02-21 | 3.44 | 3.75 | 3.42 | 3.75 | +9.97% | 2,003,569 | 732,495,766 |
| 2025-02-20 | 3.49 | 3.51 | 3.39 | 3.41 | -3.67% | 1,167,214 | 401,047,898 |
| 2025-02-19 | 3.22 | 3.54 | 3.21 | 3.54 | +9.94% | 1,818,303 | 630,644,526 |
| 2025-02-18 | 3.34 | 3.4 | 3.2 | 3.22 | -2.42% | 863,093 | 285,537,535 |
| 2025-02-17 | 3.25 | 3.34 | 3.23 | 3.3 | +0.61% | 556,698 | 183,218,895 |
| 2025-02-14 | 3.38 | 3.41 | 3.26 | 3.28 | -2.96% | 833,291 | 275,057,501 |
| 2025-02-13 | 3.57 | 3.57 | 3.37 | 3.38 | -1.46% | 1,790,885 | 620,035,347 |
| 2025-02-12 | 3.25 | 3.43 | 3.25 | 3.43 | +9.94% | 536,132 | 180,804,734 |
| 2025-02-11 | 3.2 | 3.21 | 3.1 | 3.12 | -2.5% | 431,719 | 134,837,383 |
| 2025-02-10 | 3.09 | 3.2 | 3.09 | 3.2 | +3.9% | 538,566 | 169,917,192 |
| 2025-02-07 | 3.03 | 3.12 | 3.01 | 3.08 | +1.65% | 541,572 | 166,836,234 |
| 2025-02-06 | 2.94 | 3.05 | 2.9 | 3.03 | +3.06% | 549,521 | 164,430,244 |
| 2025-02-05 | 2.88 | 2.97 | 2.88 | 2.94 | +3.52% | 572,669 | 167,841,654 |
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：