股票概览
3.78
-3.32%
-0.13
3.89
开盘价
3.9
最高价
3.77
最低价
180,625
成交量
数据更新至: 2025-02-28
技术指标
3.85
MA5 (5日均线)
3.84
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 | 3.89 | 3.9 | 3.77 | 3.78 | -3.32% | 180,625 | 69,285,186 |
| 2025-02-27 | 3.87 | 3.97 | 3.8 | 3.91 | +1.03% | 251,876 | 97,828,799 |
| 2025-02-26 | 3.83 | 3.96 | 3.82 | 3.87 | +1.04% | 244,852 | 94,809,572 |
| 2025-02-25 | 3.85 | 3.89 | 3.81 | 3.83 | -0.78% | 150,326 | 57,913,467 |
| 2025-02-24 | 3.83 | 3.9 | 3.81 | 3.86 | +0.78% | 154,182 | 59,404,279 |
| 2025-02-21 | 3.82 | 3.84 | 3.77 | 3.83 | 0% | 121,505 | 46,287,953 |
| 2025-02-20 | 3.81 | 3.86 | 3.78 | 3.83 | 0% | 111,986 | 42,857,675 |
| 2025-02-19 | 3.76 | 3.84 | 3.76 | 3.83 | +1.86% | 109,554 | 41,763,732 |
| 2025-02-18 | 3.91 | 3.93 | 3.74 | 3.76 | -4.33% | 164,079 | 62,734,366 |
| 2025-02-17 | 3.84 | 3.94 | 3.8 | 3.93 | +2.88% | 203,289 | 78,632,028 |
| 2025-02-14 | 3.85 | 3.88 | 3.82 | 3.82 | -0.78% | 119,809 | 46,037,894 |
| 2025-02-13 | 3.88 | 3.92 | 3.85 | 3.85 | -0.77% | 120,661 | 46,753,419 |
| 2025-02-12 | 3.83 | 3.9 | 3.82 | 3.88 | +0.78% | 172,770 | 66,729,299 |
| 2025-02-11 | 3.85 | 3.87 | 3.79 | 3.85 | -0.52% | 161,843 | 61,934,407 |
| 2025-02-10 | 3.75 | 3.87 | 3.75 | 3.87 | +3.48% | 203,282 | 77,596,025 |
| 2025-02-07 | 3.69 | 3.83 | 3.68 | 3.74 | +1.08% | 253,999 | 95,585,384 |
| 2025-02-06 | 3.63 | 3.71 | 3.6 | 3.7 | +1.93% | 175,139 | 64,149,514 |
| 2025-02-05 | 3.61 | 3.65 | 3.54 | 3.63 | +0.28% | 211,994 | 76,451,732 |
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：