股票概览
3.35
-2.9%
-0.1
3.43
开盘价
3.44
最高价
3.34
最低价
236,604
成交量
数据更新至: 2025-02-28
技术指标
3.43
MA5 (5日均线)
3.45
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 | 3.43 | 3.44 | 3.34 | 3.35 | -2.9% | 236,604 | 80,164,429 |
| 2025-02-27 | 3.44 | 3.48 | 3.4 | 3.45 | -0.29% | 235,485 | 80,917,183 |
| 2025-02-26 | 3.44 | 3.47 | 3.43 | 3.46 | +0.58% | 208,415 | 71,880,839 |
| 2025-02-25 | 3.44 | 3.47 | 3.42 | 3.44 | -0.86% | 187,392 | 64,592,749 |
| 2025-02-24 | 3.5 | 3.51 | 3.44 | 3.47 | -0.86% | 298,534 | 103,562,440 |
| 2025-02-21 | 3.45 | 3.5 | 3.42 | 3.5 | +0.86% | 346,400 | 120,361,985 |
| 2025-02-20 | 3.44 | 3.48 | 3.4 | 3.47 | +0.29% | 325,221 | 111,734,098 |
| 2025-02-19 | 3.37 | 3.46 | 3.37 | 3.46 | +1.76% | 346,344 | 118,866,873 |
| 2025-02-18 | 3.49 | 3.53 | 3.36 | 3.4 | -2.58% | 426,526 | 147,185,844 |
| 2025-02-17 | 3.47 | 3.54 | 3.47 | 3.49 | +0.58% | 390,576 | 136,614,584 |
| 2025-02-14 | 3.54 | 3.56 | 3.46 | 3.47 | -2.25% | 494,018 | 172,356,023 |
| 2025-02-13 | 3.66 | 3.68 | 3.54 | 3.55 | -3.27% | 627,206 | 224,558,362 |
| 2025-02-12 | 3.63 | 3.71 | 3.61 | 3.67 | -0.27% | 678,889 | 248,333,678 |
| 2025-02-11 | 3.73 | 3.83 | 3.66 | 3.68 | -0.54% | 915,511 | 341,715,373 |
| 2025-02-10 | 3.8 | 3.82 | 3.68 | 3.7 | -4.39% | 1,211,964 | 451,147,336 |
| 2025-02-07 | 3.67 | 4.11 | 3.67 | 3.87 | +1.57% | 1,710,406 | 662,230,108 |
| 2025-02-06 | 4.18 | 4.18 | 3.75 | 3.81 | -2.56% | 2,110,796 | 838,455,960 |
| 2025-02-05 | 3.91 | 3.91 | 3.8 | 3.91 | +10.14% | 928,014 | 361,965,288 |
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：