股票概览
3.55
-2.47%
-0.09
3.62
开盘价
3.67
最高价
3.54
最低价
96,771
成交量
数据更新至: 2025-02-28
技术指标
3.60
MA5 (5日均线)
3.60
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 | 3.62 | 3.67 | 3.54 | 3.55 | -2.47% | 96,771 | 34,826,617 |
| 2025-02-27 | 3.63 | 3.66 | 3.58 | 3.64 | +0.28% | 94,150 | 34,114,526 |
| 2025-02-26 | 3.59 | 3.63 | 3.57 | 3.63 | +1.68% | 78,256 | 28,232,948 |
| 2025-02-25 | 3.59 | 3.66 | 3.54 | 3.57 | -0.83% | 118,790 | 42,641,070 |
| 2025-02-24 | 3.55 | 3.63 | 3.54 | 3.6 | +0.84% | 83,812 | 30,056,580 |
| 2025-02-21 | 3.62 | 3.65 | 3.53 | 3.57 | -1.38% | 102,434 | 36,579,931 |
| 2025-02-20 | 3.57 | 3.7 | 3.56 | 3.62 | +1.4% | 118,888 | 43,176,813 |
| 2025-02-19 | 3.57 | 3.58 | 3.53 | 3.57 | +0.56% | 78,352 | 27,862,152 |
| 2025-02-18 | 3.69 | 3.7 | 3.54 | 3.55 | -3.79% | 124,796 | 44,963,862 |
| 2025-02-17 | 3.62 | 3.72 | 3.62 | 3.69 | +1.93% | 116,800 | 42,973,342 |
| 2025-02-14 | 3.63 | 3.68 | 3.6 | 3.62 | 0% | 88,184 | 32,047,552 |
| 2025-02-13 | 3.64 | 3.65 | 3.6 | 3.62 | -0.82% | 58,598 | 21,250,955 |
| 2025-02-12 | 3.66 | 3.66 | 3.61 | 3.65 | 0% | 70,812 | 25,738,875 |
| 2025-02-11 | 3.7 | 3.71 | 3.6 | 3.65 | -1.35% | 102,415 | 37,227,027 |
| 2025-02-10 | 3.58 | 3.7 | 3.58 | 3.7 | +3.35% | 119,156 | 43,603,213 |
| 2025-02-07 | 3.5 | 3.62 | 3.48 | 3.58 | +2.29% | 108,691 | 38,662,947 |
| 2025-02-06 | 3.47 | 3.5 | 3.4 | 3.5 | +0.86% | 91,451 | 31,608,222 |
| 2025-02-05 | 3.43 | 3.48 | 3.41 | 3.47 | +2.36% | 84,986 | 29,345,572 |
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：