股票概览
3.7
-1.07%
-0.04
3.73
开盘价
3.75
最高价
3.68
最低价
149,207
成交量
数据更新至: 2025-02-28
技术指标
3.72
MA5 (5日均线)
3.70
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 | 3.73 | 3.75 | 3.68 | 3.7 | -1.07% | 149,207 | 55,401,717 |
| 2025-02-27 | 3.73 | 3.78 | 3.69 | 3.74 | +0.27% | 187,892 | 69,993,590 |
| 2025-02-26 | 3.68 | 3.74 | 3.68 | 3.73 | +1.36% | 165,443 | 61,544,682 |
| 2025-02-25 | 3.71 | 3.73 | 3.67 | 3.68 | -1.34% | 149,159 | 55,182,245 |
| 2025-02-24 | 3.67 | 3.74 | 3.65 | 3.73 | +1.63% | 228,177 | 84,823,697 |
| 2025-02-21 | 3.68 | 3.69 | 3.63 | 3.67 | -0.27% | 168,307 | 61,635,796 |
| 2025-02-20 | 3.69 | 3.71 | 3.67 | 3.68 | -0.54% | 131,350 | 48,400,059 |
| 2025-02-19 | 3.7 | 3.73 | 3.67 | 3.7 | +0.54% | 145,550 | 53,857,481 |
| 2025-02-18 | 3.73 | 3.74 | 3.67 | 3.68 | -1.34% | 218,655 | 81,131,598 |
| 2025-02-17 | 3.74 | 3.76 | 3.7 | 3.73 | -0.53% | 259,288 | 96,440,000 |
| 2025-02-14 | 3.8 | 3.81 | 3.74 | 3.75 | -1.32% | 213,117 | 80,136,310 |
| 2025-02-13 | 3.8 | 3.85 | 3.78 | 3.8 | +0.26% | 248,522 | 94,841,879 |
| 2025-02-12 | 3.84 | 3.84 | 3.75 | 3.79 | -1.04% | 191,984 | 72,675,991 |
| 2025-02-11 | 3.86 | 3.86 | 3.79 | 3.83 | -0.52% | 132,388 | 50,516,942 |
| 2025-02-10 | 3.83 | 3.87 | 3.83 | 3.85 | +0.52% | 131,039 | 50,480,320 |
| 2025-02-07 | 3.78 | 3.86 | 3.77 | 3.83 | +1.06% | 183,613 | 70,252,806 |
| 2025-02-06 | 3.76 | 3.79 | 3.73 | 3.79 | +0.8% | 110,110 | 41,478,635 |
| 2025-02-05 | 3.78 | 3.8 | 3.74 | 3.76 | -0.53% | 107,458 | 40,535,969 |
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：