股票概览
3.12
-1.58%
-0.05
3.17
开盘价
3.19
最高价
3.11
最低价
27,828
成交量
数据更新至: 2025-02-28
技术指标
3.12
MA5 (5日均线)
3.14
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 | 3.17 | 3.19 | 3.11 | 3.12 | -1.58% | 27,828 | 8,742,246 |
| 2025-02-27 | 3.09 | 3.18 | 3.07 | 3.17 | +2.59% | 43,421 | 13,531,897 |
| 2025-02-26 | 3.09 | 3.13 | 3.07 | 3.09 | 0% | 28,537 | 8,819,673 |
| 2025-02-25 | 3.13 | 3.14 | 3.08 | 3.09 | -0.96% | 34,619 | 10,761,082 |
| 2025-02-24 | 3.19 | 3.23 | 3.11 | 3.12 | -2.19% | 47,809 | 15,070,205 |
| 2025-02-21 | 3.29 | 3.33 | 3.19 | 3.19 | -2.74% | 61,881 | 20,105,400 |
| 2025-02-20 | 3.14 | 3.31 | 3.13 | 3.28 | +3.8% | 78,474 | 25,361,775 |
| 2025-02-19 | 3.06 | 3.18 | 3.04 | 3.16 | +2.93% | 60,635 | 19,008,587 |
| 2025-02-18 | 3.11 | 3.16 | 3.04 | 3.07 | -2.54% | 88,812 | 27,603,003 |
| 2025-02-17 | 3.24 | 3.24 | 3.1 | 3.15 | -0.63% | 104,336 | 32,920,910 |
| 2025-02-14 | 3.25 | 3.37 | 3.14 | 3.17 | -2.16% | 224,798 | 73,020,477 |
| 2025-02-13 | 3.24 | 3.24 | 3.22 | 3.24 | +4.85% | 135,630 | 43,943,493 |
| 2025-02-12 | 3.09 | 3.09 | 3.09 | 3.09 | +5.1% | 5,973 | 1,845,657 |
| 2025-02-11 | 2.94 | 2.94 | 2.94 | 2.94 | +5% | 3,689 | 1,084,566 |
| 2025-02-10 | 2.8 | 2.8 | 2.8 | 2.8 | +4.87% | 4,497 | 1,259,160 |
| 2025-02-07 | 2.64 | 2.68 | 2.63 | 2.67 | +0.75% | 35,128 | 9,365,295 |
| 2025-02-06 | 2.6 | 2.65 | 2.59 | 2.65 | +1.53% | 23,530 | 6,154,145 |
| 2025-02-05 | 2.57 | 2.64 | 2.57 | 2.61 | +1.95% | 29,207 | 7,606,973 |
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：