股票概览
3.95
+5.05%
+0.19
3.74
开盘价
4.14
最高价
3.73
最低价
2,338,076
成交量
数据更新至: 2025-02-28
技术指标
3.66
MA5 (5日均线)
3.51
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 | 3.74 | 4.14 | 3.73 | 3.95 | +5.05% | 2,338,076 | 919,886,537 |
| 2025-02-27 | 3.69 | 3.9 | 3.69 | 3.76 | 0% | 2,275,312 | 862,226,280 |
| 2025-02-26 | 3.47 | 3.76 | 3.46 | 3.76 | +9.94% | 1,358,386 | 503,304,017 |
| 2025-02-25 | 3.38 | 3.71 | 3.36 | 3.42 | +0.59% | 993,555 | 345,555,090 |
| 2025-02-24 | 3.32 | 3.45 | 3.3 | 3.4 | +1.49% | 833,027 | 283,361,062 |
| 2025-02-21 | 3.4 | 3.49 | 3.28 | 3.35 | -1.47% | 825,930 | 277,694,468 |
| 2025-02-20 | 3.35 | 3.47 | 3.31 | 3.4 | +0.29% | 799,566 | 271,717,763 |
| 2025-02-19 | 3.25 | 3.42 | 3.21 | 3.39 | +3.99% | 793,531 | 261,255,733 |
| 2025-02-18 | 3.39 | 3.48 | 3.25 | 3.26 | -5.51% | 845,230 | 282,745,514 |
| 2025-02-17 | 3.4 | 3.55 | 3.35 | 3.45 | +4.23% | 1,296,943 | 448,581,798 |
| 2025-02-14 | 3.45 | 3.48 | 3.29 | 3.31 | -6.23% | 1,035,566 | 347,209,737 |
| 2025-02-13 | 3.43 | 3.63 | 3.38 | 3.53 | +2.32% | 1,603,243 | 561,730,809 |
| 2025-02-12 | 3.26 | 3.45 | 3.25 | 3.45 | +5.83% | 1,058,798 | 354,601,923 |
| 2025-02-11 | 3.35 | 3.4 | 3.23 | 3.26 | -2.4% | 556,029 | 181,782,753 |
| 2025-02-10 | 3.23 | 3.36 | 3.22 | 3.34 | +4.05% | 1,043,414 | 342,832,782 |
| 2025-02-07 | 3.11 | 3.25 | 3.07 | 3.21 | +3.55% | 1,022,759 | 327,526,727 |
| 2025-02-06 | 3.07 | 3.12 | 3.01 | 3.1 | +1.64% | 582,274 | 179,074,671 |
| 2025-02-05 | 3.01 | 3.15 | 2.96 | 3.05 | +2.01% | 502,432 | 152,730,697 |
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：