股票概览
2.99
-1.97%
-0.06
3.04
开盘价
3.05
最高价
2.98
最低价
75,984
成交量
数据更新至: 2025-02-28
技术指标
3.02
MA5 (5日均线)
3.08
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 | 3.04 | 3.05 | 2.98 | 2.99 | -1.97% | 75,984 | 22,900,416 |
| 2025-02-27 | 3.04 | 3.08 | 3.02 | 3.05 | +0.66% | 58,005 | 17,645,179 |
| 2025-02-26 | 3.01 | 3.05 | 3 | 3.03 | +0.66% | 58,362 | 17,690,260 |
| 2025-02-25 | 3.03 | 3.08 | 2.99 | 3.01 | -0.99% | 87,314 | 26,547,038 |
| 2025-02-24 | 3.09 | 3.12 | 3.01 | 3.04 | -1.94% | 101,794 | 31,160,619 |
| 2025-02-21 | 3.22 | 3.24 | 3.09 | 3.1 | -3.43% | 102,481 | 32,181,036 |
| 2025-02-20 | 3.14 | 3.23 | 3.13 | 3.21 | +1.9% | 89,874 | 28,662,071 |
| 2025-02-19 | 3.12 | 3.15 | 3.1 | 3.15 | +0.96% | 68,082 | 21,343,573 |
| 2025-02-18 | 3.14 | 3.18 | 3.09 | 3.12 | -0.64% | 100,163 | 31,395,566 |
| 2025-02-17 | 3.02 | 3.15 | 3.01 | 3.14 | +4.32% | 118,092 | 36,562,361 |
| 2025-02-14 | 2.94 | 3.02 | 2.92 | 3.01 | +2.03% | 102,494 | 30,537,425 |
| 2025-02-13 | 2.93 | 3 | 2.92 | 2.95 | 0% | 64,950 | 19,252,417 |
| 2025-02-12 | 2.93 | 3.02 | 2.93 | 2.95 | +0.34% | 84,908 | 25,161,216 |
| 2025-02-11 | 2.96 | 2.97 | 2.91 | 2.94 | -0.34% | 61,456 | 18,045,847 |
| 2025-02-10 | 2.92 | 2.98 | 2.87 | 2.95 | +2.08% | 105,977 | 30,932,013 |
| 2025-02-07 | 2.79 | 2.92 | 2.78 | 2.89 | +3.96% | 101,484 | 29,080,117 |
| 2025-02-06 | 2.76 | 2.8 | 2.74 | 2.78 | +0.72% | 45,024 | 12,479,937 |
| 2025-02-05 | 2.77 | 2.79 | 2.73 | 2.76 | -0.36% | 44,974 | 12,428,776 |
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：