股票概览
3.86
-2.28%
-0.09
3.95
开盘价
3.95
最高价
3.84
最低价
120,321
成交量
数据更新至: 2025-02-28
技术指标
3.95
MA5 (5日均线)
3.93
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 | 3.95 | 3.95 | 3.84 | 3.86 | -2.28% | 120,321 | 46,869,978 |
| 2025-02-27 | 3.99 | 4 | 3.89 | 3.95 | -0.75% | 140,693 | 55,345,877 |
| 2025-02-26 | 3.95 | 4.01 | 3.95 | 3.98 | +0.76% | 159,316 | 63,465,812 |
| 2025-02-25 | 3.96 | 3.99 | 3.93 | 3.95 | -1% | 135,203 | 53,548,021 |
| 2025-02-24 | 3.94 | 4 | 3.92 | 3.99 | +1.27% | 172,360 | 68,364,968 |
| 2025-02-21 | 3.93 | 3.95 | 3.89 | 3.94 | -0.25% | 110,129 | 43,179,071 |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | +0.51% | 134,374 | 52,775,984 |
| 2025-02-19 | 3.84 | 3.97 | 3.81 | 3.93 | +2.61% | 157,399 | 61,540,460 |
| 2025-02-18 | 3.89 | 3.9 | 3.8 | 3.83 | -2.05% | 114,901 | 44,283,933 |
| 2025-02-17 | 3.87 | 3.91 | 3.85 | 3.91 | +1.3% | 110,520 | 42,884,124 |
| 2025-02-14 | 3.91 | 3.91 | 3.85 | 3.86 | -1.03% | 108,677 | 42,106,618 |
| 2025-02-13 | 3.97 | 3.98 | 3.89 | 3.9 | -1.76% | 137,508 | 53,887,455 |
| 2025-02-12 | 3.97 | 4.01 | 3.94 | 3.97 | -0.75% | 119,331 | 47,397,599 |
| 2025-02-11 | 4 | 4.08 | 3.97 | 4 | +0.5% | 204,070 | 81,866,803 |
| 2025-02-10 | 3.88 | 4.06 | 3.88 | 3.98 | +3.38% | 242,062 | 96,360,744 |
| 2025-02-07 | 3.83 | 3.88 | 3.81 | 3.85 | +0.52% | 136,573 | 52,617,377 |
| 2025-02-06 | 3.74 | 3.87 | 3.7 | 3.83 | +2.41% | 176,731 | 67,102,550 |
| 2025-02-05 | 3.75 | 3.78 | 3.71 | 3.74 | -0.53% | 96,561 | 36,010,398 |
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：