股票概览
3.52
+3.53%
+0.12
3.39
开盘价
3.74
最高价
3.39
最低价
347,405
成交量
数据更新至: 2025-02-28
技术指标
3.42
MA5 (5日均线)
3.41
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 | 3.39 | 3.74 | 3.39 | 3.52 | +3.53% | 347,405 | 124,065,396 |
| 2025-02-27 | 3.42 | 3.45 | 3.35 | 3.4 | -0.58% | 91,587 | 31,026,188 |
| 2025-02-26 | 3.4 | 3.44 | 3.38 | 3.42 | +1.18% | 84,251 | 28,755,055 |
| 2025-02-25 | 3.39 | 3.45 | 3.35 | 3.38 | -0.59% | 73,559 | 25,096,587 |
| 2025-02-24 | 3.37 | 3.44 | 3.33 | 3.4 | +0.29% | 89,908 | 30,521,506 |
| 2025-02-21 | 3.47 | 3.48 | 3.33 | 3.39 | -2.02% | 115,563 | 38,818,428 |
| 2025-02-20 | 3.4 | 3.48 | 3.39 | 3.46 | +2.06% | 72,399 | 24,937,145 |
| 2025-02-19 | 3.33 | 3.42 | 3.31 | 3.39 | +1.8% | 56,180 | 18,981,884 |
| 2025-02-18 | 3.42 | 3.46 | 3.32 | 3.33 | -2.92% | 69,315 | 23,479,215 |
| 2025-02-17 | 3.37 | 3.48 | 3.33 | 3.43 | +1.78% | 90,706 | 31,025,666 |
| 2025-02-14 | 3.39 | 3.43 | 3.36 | 3.37 | -0.88% | 51,313 | 17,394,051 |
| 2025-02-13 | 3.45 | 3.46 | 3.39 | 3.4 | -0.87% | 48,967 | 16,741,791 |
| 2025-02-12 | 3.43 | 3.46 | 3.38 | 3.43 | +0.29% | 67,894 | 23,152,125 |
| 2025-02-11 | 3.53 | 3.54 | 3.39 | 3.42 | -2.01% | 67,589 | 23,101,603 |
| 2025-02-10 | 3.43 | 3.5 | 3.43 | 3.49 | +1.45% | 73,734 | 25,530,276 |
| 2025-02-07 | 3.38 | 3.46 | 3.35 | 3.44 | +2.38% | 96,149 | 32,894,510 |
| 2025-02-06 | 3.27 | 3.36 | 3.25 | 3.36 | +2.75% | 78,272 | 25,886,297 |
| 2025-02-05 | 3.23 | 3.32 | 3.22 | 3.27 | +1.24% | 80,964 | 26,457,891 |
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：