股票概览
3.76
-1.31%
-0.05
3.8
开盘价
3.83
最高价
3.75
最低价
187,315
成交量
数据更新至: 2025-02-28
技术指标
3.79
MA5 (5日均线)
3.81
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 | 3.8 | 3.83 | 3.75 | 3.76 | -1.31% | 187,315 | 70,968,874 |
| 2025-02-27 | 3.82 | 3.86 | 3.77 | 3.81 | -0.26% | 208,127 | 79,318,513 |
| 2025-02-26 | 3.76 | 3.82 | 3.75 | 3.82 | +1.6% | 214,716 | 81,428,509 |
| 2025-02-25 | 3.79 | 3.8 | 3.75 | 3.76 | -1.31% | 187,373 | 70,674,280 |
| 2025-02-24 | 3.81 | 3.84 | 3.79 | 3.81 | 0% | 228,208 | 87,050,728 |
| 2025-02-21 | 3.8 | 3.82 | 3.77 | 3.81 | +0.26% | 184,090 | 69,948,070 |
| 2025-02-20 | 3.85 | 3.85 | 3.79 | 3.8 | -1.55% | 189,144 | 71,962,137 |
| 2025-02-19 | 3.8 | 3.86 | 3.79 | 3.86 | +1.85% | 165,320 | 63,190,738 |
| 2025-02-18 | 3.87 | 3.87 | 3.79 | 3.79 | -1.81% | 173,863 | 66,613,440 |
| 2025-02-17 | 3.88 | 3.89 | 3.83 | 3.86 | -0.52% | 171,245 | 66,065,244 |
| 2025-02-14 | 3.86 | 3.89 | 3.84 | 3.88 | +0.52% | 154,433 | 59,793,262 |
| 2025-02-13 | 3.89 | 3.91 | 3.86 | 3.86 | -0.77% | 164,564 | 63,952,890 |
| 2025-02-12 | 3.86 | 3.89 | 3.84 | 3.89 | +0.78% | 183,656 | 71,184,188 |
| 2025-02-11 | 3.88 | 3.88 | 3.82 | 3.86 | -0.52% | 175,397 | 67,449,835 |
| 2025-02-10 | 3.84 | 3.9 | 3.84 | 3.88 | +1.04% | 229,189 | 88,726,651 |
| 2025-02-07 | 3.78 | 3.86 | 3.77 | 3.84 | +1.05% | 288,013 | 110,216,443 |
| 2025-02-06 | 3.76 | 3.8 | 3.71 | 3.8 | +1.06% | 192,152 | 72,301,091 |
| 2025-02-05 | 3.78 | 3.8 | 3.73 | 3.76 | +0.27% | 160,458 | 60,450,434 |
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：