股票概览
3.79
-6.65%
-0.27
3.95
开盘价
4.08
最高价
3.75
最低价
999,893
成交量
数据更新至: 2025-02-28
技术指标
3.78
MA5 (5日均线)
3.64
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 | 3.95 | 4.08 | 3.75 | 3.79 | -6.65% | 999,893 | 386,782,869 |
| 2025-02-27 | 3.78 | 4.18 | 3.77 | 4.06 | +6.01% | 1,357,245 | 535,276,147 |
| 2025-02-26 | 3.71 | 3.93 | 3.67 | 3.83 | +1.59% | 1,344,168 | 509,675,500 |
| 2025-02-25 | 3.45 | 3.77 | 3.45 | 3.77 | +9.91% | 464,480 | 172,571,819 |
| 2025-02-24 | 3.42 | 3.48 | 3.41 | 3.43 | -0.87% | 263,229 | 90,455,988 |
| 2025-02-21 | 3.51 | 3.52 | 3.4 | 3.46 | -1.98% | 357,904 | 123,253,838 |
| 2025-02-20 | 3.45 | 3.57 | 3.45 | 3.53 | +2.02% | 384,801 | 135,775,100 |
| 2025-02-19 | 3.4 | 3.48 | 3.4 | 3.46 | +0.87% | 252,542 | 86,721,525 |
| 2025-02-18 | 3.59 | 3.6 | 3.41 | 3.43 | -4.99% | 366,465 | 127,961,311 |
| 2025-02-17 | 3.49 | 3.66 | 3.47 | 3.61 | +2.85% | 446,334 | 159,093,006 |
| 2025-02-14 | 3.59 | 3.62 | 3.49 | 3.51 | -2.77% | 396,789 | 140,622,753 |
| 2025-02-13 | 3.58 | 3.7 | 3.54 | 3.61 | +1.12% | 563,620 | 203,750,459 |
| 2025-02-12 | 3.54 | 3.58 | 3.51 | 3.57 | +1.13% | 337,968 | 119,884,050 |
| 2025-02-11 | 3.6 | 3.65 | 3.53 | 3.53 | -1.67% | 382,893 | 136,262,638 |
| 2025-02-10 | 3.46 | 3.61 | 3.45 | 3.59 | +3.76% | 564,058 | 199,509,987 |
| 2025-02-07 | 3.38 | 3.5 | 3.37 | 3.46 | +1.17% | 448,271 | 154,695,799 |
| 2025-02-06 | 3.31 | 3.47 | 3.27 | 3.42 | +2.4% | 425,323 | 142,911,909 |
| 2025-02-05 | 3.3 | 3.35 | 3.25 | 3.34 | +1.83% | 269,101 | 88,868,998 |
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：