股票概览
3.07
-3.76%
-0.12
3.19
开盘价
3.19
最高价
3.07
最低价
215,659
成交量
数据更新至: 2025-02-28
技术指标
3.15
MA5 (5日均线)
3.17
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 | 3.19 | 3.19 | 3.07 | 3.07 | -3.76% | 215,659 | 67,283,603 |
| 2025-02-27 | 3.24 | 3.3 | 3.14 | 3.19 | -1.24% | 287,936 | 92,447,074 |
| 2025-02-26 | 3.19 | 3.28 | 3.17 | 3.23 | +2.22% | 248,329 | 80,059,923 |
| 2025-02-25 | 3.12 | 3.29 | 3.06 | 3.16 | +1.28% | 326,501 | 104,361,236 |
| 2025-02-24 | 3.13 | 3.16 | 3.02 | 3.12 | -0.32% | 248,653 | 77,138,890 |
| 2025-02-21 | 3.21 | 3.24 | 3.11 | 3.13 | -2.49% | 232,696 | 73,045,718 |
| 2025-02-20 | 3.19 | 3.27 | 3.18 | 3.21 | 0% | 197,445 | 63,421,235 |
| 2025-02-19 | 3.17 | 3.25 | 3.14 | 3.21 | +1.58% | 203,454 | 65,288,803 |
| 2025-02-18 | 3.3 | 3.32 | 3.15 | 3.16 | -2.47% | 250,272 | 80,469,810 |
| 2025-02-17 | 3.12 | 3.3 | 3.12 | 3.24 | +4.85% | 337,191 | 108,439,942 |
| 2025-02-14 | 3.17 | 3.2 | 3.09 | 3.09 | -2.52% | 207,578 | 65,046,333 |
| 2025-02-13 | 3.24 | 3.26 | 3.16 | 3.17 | -1.55% | 188,029 | 60,204,163 |
| 2025-02-12 | 3.2 | 3.25 | 3.19 | 3.22 | +0.31% | 182,650 | 58,722,011 |
| 2025-02-11 | 3.38 | 3.4 | 3.2 | 3.21 | -3.6% | 289,982 | 93,728,756 |
| 2025-02-10 | 3.23 | 3.34 | 3.16 | 3.33 | +4.72% | 301,525 | 98,572,062 |
| 2025-02-07 | 3.09 | 3.24 | 3.09 | 3.18 | +3.25% | 339,629 | 107,580,518 |
| 2025-02-06 | 3.03 | 3.08 | 2.94 | 3.08 | +3.7% | 283,498 | 85,750,495 |
| 2025-02-05 | 2.86 | 3.02 | 2.84 | 2.97 | +4.58% | 325,438 | 95,938,348 |
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：