股票概览
3.71
-1.33%
-0.05
3.81
开盘价
3.83
最高价
3.7
最低价
229,595
成交量
数据更新至: 2025-02-28
技术指标
3.73
MA5 (5日均线)
3.68
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 | 3.81 | 3.83 | 3.7 | 3.71 | -1.33% | 229,595 | 86,089,865 |
| 2025-02-27 | 3.77 | 3.84 | 3.71 | 3.76 | +0.27% | 261,576 | 98,525,937 |
| 2025-02-26 | 3.72 | 3.8 | 3.7 | 3.75 | +0.54% | 179,274 | 66,883,006 |
| 2025-02-25 | 3.68 | 3.82 | 3.65 | 3.73 | +0.27% | 280,243 | 105,129,911 |
| 2025-02-24 | 3.73 | 3.76 | 3.64 | 3.72 | -0.27% | 273,707 | 101,238,145 |
| 2025-02-21 | 3.58 | 3.78 | 3.51 | 3.73 | +3.9% | 415,196 | 151,649,576 |
| 2025-02-20 | 3.55 | 3.61 | 3.55 | 3.59 | 0% | 123,826 | 44,461,497 |
| 2025-02-19 | 3.55 | 3.6 | 3.52 | 3.59 | +1.13% | 138,037 | 49,266,516 |
| 2025-02-18 | 3.68 | 3.69 | 3.51 | 3.55 | -3.79% | 229,593 | 82,547,530 |
| 2025-02-17 | 3.64 | 3.72 | 3.59 | 3.69 | +1.93% | 252,172 | 92,316,847 |
| 2025-02-14 | 3.69 | 3.7 | 3.59 | 3.62 | -2.43% | 250,234 | 90,841,555 |
| 2025-02-13 | 3.69 | 3.76 | 3.63 | 3.71 | +0.82% | 335,151 | 123,959,224 |
| 2025-02-12 | 3.67 | 3.71 | 3.62 | 3.68 | 0% | 286,464 | 104,807,633 |
| 2025-02-11 | 3.64 | 3.73 | 3.56 | 3.68 | +1.38% | 433,367 | 157,806,538 |
| 2025-02-10 | 3.49 | 3.64 | 3.48 | 3.63 | +4.31% | 347,104 | 123,546,172 |
| 2025-02-07 | 3.46 | 3.53 | 3.42 | 3.48 | +0.58% | 357,254 | 124,572,563 |
| 2025-02-06 | 3.42 | 3.48 | 3.36 | 3.46 | +1.17% | 297,092 | 101,694,744 |
| 2025-02-05 | 3.37 | 3.45 | 3.36 | 3.42 | +1.18% | 243,513 | 83,093,318 |
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：