股票概览
3.15
-2.48%
-0.08
3.22
开盘价
3.23
最高价
3.13
最低价
155,225
成交量
数据更新至: 2025-02-28
技术指标
3.19
MA5 (5日均线)
3.20
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 | 3.22 | 3.23 | 3.13 | 3.15 | -2.48% | 155,225 | 49,242,812 |
| 2025-02-27 | 3.22 | 3.25 | 3.17 | 3.23 | +0.31% | 181,757 | 58,419,389 |
| 2025-02-26 | 3.17 | 3.27 | 3.16 | 3.22 | +1.9% | 206,711 | 66,759,760 |
| 2025-02-25 | 3.19 | 3.2 | 3.15 | 3.16 | -1.25% | 132,740 | 42,111,543 |
| 2025-02-24 | 3.18 | 3.22 | 3.16 | 3.2 | -0.31% | 175,772 | 56,079,336 |
| 2025-02-21 | 3.25 | 3.29 | 3.19 | 3.21 | +0.63% | 215,941 | 69,698,553 |
| 2025-02-20 | 3.2 | 3.24 | 3.17 | 3.19 | 0% | 115,623 | 37,054,004 |
| 2025-02-19 | 3.19 | 3.21 | 3.17 | 3.19 | +0.31% | 118,129 | 37,687,009 |
| 2025-02-18 | 3.26 | 3.26 | 3.17 | 3.18 | -3.05% | 127,660 | 41,106,787 |
| 2025-02-17 | 3.23 | 3.29 | 3.21 | 3.28 | +1.86% | 149,635 | 48,751,000 |
| 2025-02-14 | 3.27 | 3.27 | 3.21 | 3.22 | -0.92% | 110,958 | 35,829,992 |
| 2025-02-13 | 3.29 | 3.3 | 3.25 | 3.25 | -1.22% | 120,852 | 39,474,644 |
| 2025-02-12 | 3.27 | 3.3 | 3.25 | 3.29 | +0.61% | 153,379 | 50,216,859 |
| 2025-02-11 | 3.26 | 3.28 | 3.22 | 3.27 | +0.31% | 155,493 | 50,609,364 |
| 2025-02-10 | 3.25 | 3.28 | 3.22 | 3.26 | +0.62% | 161,154 | 52,353,923 |
| 2025-02-07 | 3.24 | 3.28 | 3.21 | 3.24 | 0% | 189,779 | 61,768,944 |
| 2025-02-06 | 3.2 | 3.24 | 3.19 | 3.24 | +0.31% | 130,824 | 42,166,584 |
| 2025-02-05 | 3.19 | 3.25 | 3.18 | 3.23 | +1.25% | 117,671 | 37,982,030 |
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：