股票概览
3.23
-3.58%
-0.12
3.33
开盘价
3.34
最高价
3.23
最低价
452,760
成交量
数据更新至: 2025-02-28
技术指标
3.35
MA5 (5日均线)
3.38
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 | 3.33 | 3.34 | 3.23 | 3.23 | -3.58% | 452,760 | 148,481,037 |
| 2025-02-27 | 3.4 | 3.41 | 3.31 | 3.35 | -1.47% | 414,949 | 139,027,454 |
| 2025-02-26 | 3.38 | 3.46 | 3.36 | 3.4 | +0.59% | 501,049 | 170,105,042 |
| 2025-02-25 | 3.37 | 3.45 | 3.36 | 3.38 | +0.3% | 595,007 | 203,108,654 |
| 2025-02-24 | 3.33 | 3.42 | 3.31 | 3.37 | +0.6% | 518,707 | 174,770,710 |
| 2025-02-21 | 3.43 | 3.46 | 3.33 | 3.35 | -3.18% | 661,466 | 222,770,734 |
| 2025-02-20 | 3.39 | 3.48 | 3.37 | 3.46 | +1.47% | 566,178 | 193,854,654 |
| 2025-02-19 | 3.41 | 3.43 | 3.36 | 3.41 | +0.89% | 482,564 | 163,877,504 |
| 2025-02-18 | 3.42 | 3.48 | 3.34 | 3.38 | -1.17% | 654,622 | 222,131,433 |
| 2025-02-17 | 3.39 | 3.44 | 3.34 | 3.42 | -1.44% | 557,676 | 189,636,484 |
| 2025-02-14 | 3.49 | 3.53 | 3.41 | 3.47 | 0% | 555,093 | 192,075,133 |
| 2025-02-13 | 3.48 | 3.53 | 3.43 | 3.47 | -0.86% | 749,793 | 260,488,565 |
| 2025-02-12 | 3.55 | 3.58 | 3.43 | 3.5 | -4.63% | 1,256,398 | 438,089,579 |
| 2025-02-11 | 3.48 | 3.8 | 3.48 | 3.67 | +6.38% | 1,754,186 | 643,078,114 |
| 2025-02-10 | 3.47 | 3.53 | 3.4 | 3.45 | -0.29% | 710,181 | 244,536,330 |
| 2025-02-07 | 3.35 | 3.53 | 3.32 | 3.46 | +2.98% | 1,038,579 | 355,209,594 |
| 2025-02-06 | 3.34 | 3.38 | 3.28 | 3.36 | 0% | 739,049 | 246,548,079 |
| 2025-02-05 | 3.3 | 3.47 | 3.23 | 3.36 | +6.67% | 1,055,820 | 352,359,441 |
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：