股票概览
3.3
-1.49%
-0.05
3.33
开盘价
3.38
最高价
3.27
最低价
747,193
成交量
数据更新至: 2025-02-28
技术指标
3.29
MA5 (5日均线)
3.28
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 | 3.33 | 3.38 | 3.27 | 3.3 | -1.49% | 747,193 | 249,009,386 |
| 2025-02-27 | 3.25 | 3.35 | 3.24 | 3.35 | +2.76% | 760,336 | 251,422,145 |
| 2025-02-26 | 3.24 | 3.27 | 3.22 | 3.26 | +0.93% | 309,090 | 100,145,775 |
| 2025-02-25 | 3.28 | 3.3 | 3.21 | 3.23 | -2.12% | 381,553 | 124,083,521 |
| 2025-02-24 | 3.28 | 3.36 | 3.27 | 3.3 | +1.54% | 493,456 | 163,294,869 |
| 2025-02-21 | 3.28 | 3.29 | 3.21 | 3.25 | -0.91% | 348,491 | 112,965,335 |
| 2025-02-20 | 3.26 | 3.3 | 3.24 | 3.28 | +0.61% | 365,540 | 119,748,288 |
| 2025-02-19 | 3.22 | 3.27 | 3.21 | 3.26 | +0.93% | 343,306 | 110,940,893 |
| 2025-02-18 | 3.35 | 3.35 | 3.21 | 3.23 | -3.58% | 420,182 | 137,477,646 |
| 2025-02-17 | 3.3 | 3.37 | 3.29 | 3.35 | +1.52% | 400,748 | 133,359,098 |
| 2025-02-14 | 3.34 | 3.36 | 3.28 | 3.3 | -0.9% | 412,216 | 136,343,298 |
| 2025-02-13 | 3.37 | 3.39 | 3.32 | 3.33 | -1.77% | 460,698 | 154,398,734 |
| 2025-02-12 | 3.39 | 3.42 | 3.34 | 3.39 | -0.59% | 545,251 | 184,102,885 |
| 2025-02-11 | 3.47 | 3.47 | 3.37 | 3.41 | -1.73% | 542,152 | 184,718,173 |
| 2025-02-10 | 3.34 | 3.48 | 3.32 | 3.47 | +3.58% | 922,889 | 315,454,902 |
| 2025-02-07 | 3.3 | 3.42 | 3.27 | 3.35 | +1.21% | 866,144 | 288,764,037 |
| 2025-02-06 | 3.27 | 3.31 | 3.2 | 3.31 | +0.3% | 739,099 | 241,225,222 |
| 2025-02-05 | 3.28 | 3.37 | 3.23 | 3.3 | +0.3% | 1,174,833 | 388,264,015 |
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：