股票概览
3.78
0%
0
3.76
开盘价
3.84
最高价
3.74
最低价
886,701
成交量
数据更新至: 2025-02-28
技术指标
3.71
MA5 (5日均线)
3.66
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 | 3.76 | 3.84 | 3.74 | 3.78 | 0% | 886,701 | 336,109,897 |
| 2025-02-27 | 3.69 | 3.86 | 3.68 | 3.78 | +2.44% | 1,153,001 | 437,539,676 |
| 2025-02-26 | 3.67 | 3.71 | 3.65 | 3.69 | +0.82% | 416,278 | 152,978,843 |
| 2025-02-25 | 3.64 | 3.75 | 3.57 | 3.66 | 0% | 829,911 | 304,900,445 |
| 2025-02-24 | 3.59 | 3.68 | 3.58 | 3.66 | +1.39% | 685,405 | 249,137,012 |
| 2025-02-21 | 3.6 | 3.64 | 3.56 | 3.61 | +0.28% | 477,434 | 171,721,571 |
| 2025-02-20 | 3.61 | 3.66 | 3.58 | 3.6 | -0.55% | 458,541 | 165,833,402 |
| 2025-02-19 | 3.58 | 3.69 | 3.57 | 3.62 | +1.12% | 528,771 | 191,702,226 |
| 2025-02-18 | 3.64 | 3.65 | 3.57 | 3.58 | -1.65% | 481,557 | 173,096,368 |
| 2025-02-17 | 3.64 | 3.68 | 3.61 | 3.64 | 0% | 403,116 | 146,899,382 |
| 2025-02-14 | 3.67 | 3.68 | 3.62 | 3.64 | -0.82% | 427,459 | 155,580,057 |
| 2025-02-13 | 3.69 | 3.74 | 3.67 | 3.67 | -0.81% | 446,494 | 165,159,819 |
| 2025-02-12 | 3.65 | 3.71 | 3.63 | 3.7 | +1.65% | 471,666 | 173,578,685 |
| 2025-02-11 | 3.7 | 3.71 | 3.62 | 3.64 | -1.36% | 377,231 | 137,581,995 |
| 2025-02-10 | 3.71 | 3.75 | 3.67 | 3.69 | -0.27% | 413,646 | 153,003,188 |
| 2025-02-07 | 3.64 | 3.77 | 3.61 | 3.7 | +1.93% | 632,859 | 235,175,216 |
| 2025-02-06 | 3.61 | 3.64 | 3.56 | 3.63 | +0.83% | 383,307 | 138,362,440 |
| 2025-02-05 | 3.65 | 3.67 | 3.58 | 3.6 | -1.37% | 340,588 | 122,854,048 |
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：