股票概览
3.29
-0.9%
-0.03
3.32
开盘价
3.35
最高价
3.29
最低价
307,274
成交量
数据更新至: 2025-02-28
技术指标
3.33
MA5 (5日均线)
3.34
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 | 3.32 | 3.35 | 3.29 | 3.29 | -0.9% | 307,274 | 102,113,610 |
| 2025-02-27 | 3.36 | 3.38 | 3.29 | 3.32 | -1.19% | 355,445 | 118,056,713 |
| 2025-02-26 | 3.32 | 3.38 | 3.31 | 3.36 | +1.51% | 391,033 | 130,905,078 |
| 2025-02-25 | 3.36 | 3.36 | 3.3 | 3.31 | -1.78% | 341,144 | 113,454,038 |
| 2025-02-24 | 3.31 | 3.38 | 3.3 | 3.37 | +1.2% | 402,933 | 135,197,575 |
| 2025-02-21 | 3.31 | 3.35 | 3.28 | 3.33 | +0.91% | 388,201 | 128,875,242 |
| 2025-02-20 | 3.34 | 3.35 | 3.3 | 3.3 | -1.49% | 293,794 | 97,407,880 |
| 2025-02-19 | 3.35 | 3.36 | 3.32 | 3.35 | 0% | 257,305 | 85,920,986 |
| 2025-02-18 | 3.42 | 3.43 | 3.34 | 3.35 | -2.05% | 294,879 | 99,658,574 |
| 2025-02-17 | 3.4 | 3.43 | 3.36 | 3.42 | +0.88% | 330,714 | 112,382,442 |
| 2025-02-14 | 3.42 | 3.44 | 3.37 | 3.39 | -1.17% | 299,384 | 101,615,826 |
| 2025-02-13 | 3.43 | 3.47 | 3.42 | 3.43 | -0.58% | 312,756 | 107,625,568 |
| 2025-02-12 | 3.47 | 3.48 | 3.42 | 3.45 | -0.58% | 299,930 | 103,255,453 |
| 2025-02-11 | 3.5 | 3.51 | 3.44 | 3.47 | -0.86% | 282,892 | 98,082,561 |
| 2025-02-10 | 3.49 | 3.53 | 3.48 | 3.5 | +0.57% | 343,386 | 120,109,295 |
| 2025-02-07 | 3.46 | 3.51 | 3.45 | 3.48 | +0.29% | 447,670 | 155,817,640 |
| 2025-02-06 | 3.42 | 3.47 | 3.39 | 3.47 | +1.46% | 331,715 | 114,160,214 |
| 2025-02-05 | 3.47 | 3.47 | 3.4 | 3.42 | -0.87% | 273,874 | 93,643,456 |
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：