股票概览
3.57
-3.51%
-0.13
3.7
开盘价
3.73
最高价
3.56
最低价
36,082
成交量
数据更新至: 2025-02-28
技术指标
3.49
MA5 (5日均线)
3.32
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 | 3.7 | 3.73 | 3.56 | 3.57 | -3.51% | 36,082 | 13,026,180 |
| 2025-02-27 | 3.61 | 3.74 | 3.55 | 3.7 | +3.93% | 86,102 | 31,387,467 |
| 2025-02-26 | 3.39 | 3.56 | 3.36 | 3.56 | +5.01% | 22,637 | 7,900,658 |
| 2025-02-25 | 3.24 | 3.39 | 3.16 | 3.39 | +4.95% | 49,662 | 16,640,488 |
| 2025-02-24 | 3.39 | 3.43 | 3.23 | 3.23 | -5% | 39,852 | 13,054,029 |
| 2025-02-21 | 3.49 | 3.49 | 3.22 | 3.4 | +2.41% | 64,536 | 21,703,613 |
| 2025-02-20 | 3.32 | 3.32 | 3.28 | 3.32 | +5.06% | 12,482 | 4,143,234 |
| 2025-02-19 | 3.04 | 3.16 | 3.04 | 3.16 | +4.98% | 20,294 | 6,293,372 |
| 2025-02-18 | 2.9 | 3.01 | 2.85 | 3.01 | +4.88% | 38,883 | 11,564,302 |
| 2025-02-17 | 2.86 | 2.93 | 2.83 | 2.87 | +0.35% | 21,167 | 6,117,751 |
| 2025-02-14 | 2.86 | 2.89 | 2.79 | 2.86 | -1.04% | 27,336 | 7,780,672 |
| 2025-02-13 | 2.95 | 2.95 | 2.86 | 2.89 | -1.37% | 24,403 | 7,077,635 |
| 2025-02-12 | 2.93 | 2.99 | 2.89 | 2.93 | -0.34% | 27,587 | 8,080,377 |
| 2025-02-11 | 2.88 | 2.95 | 2.84 | 2.94 | +2.8% | 26,083 | 7,531,538 |
| 2025-02-10 | 2.84 | 2.92 | 2.81 | 2.86 | +1.06% | 39,622 | 11,312,209 |
| 2025-02-07 | 2.77 | 2.87 | 2.76 | 2.83 | -0.7% | 46,692 | 13,163,211 |
| 2025-02-06 | 2.77 | 3.06 | 2.77 | 2.85 | -2.06% | 84,522 | 24,148,162 |
| 2025-02-05 | 2.91 | 2.91 | 2.91 | 2.91 | -4.9% | 22,960 | 6,681,360 |
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：