股票概览
3.49
-7.18%
-0.27
3.71
开盘价
3.72
最高价
3.47
最低价
1,056,176
成交量
数据更新至: 2025-02-28
技术指标
3.65
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 | 3.71 | 3.72 | 3.47 | 3.49 | -7.18% | 1,056,176 | 378,023,250 |
| 2025-02-27 | 3.68 | 3.96 | 3.66 | 3.76 | +2.45% | 1,484,132 | 562,061,176 |
| 2025-02-26 | 3.68 | 3.72 | 3.62 | 3.67 | -0.27% | 849,765 | 310,792,147 |
| 2025-02-25 | 3.6 | 3.74 | 3.55 | 3.68 | +1.38% | 1,208,771 | 444,916,289 |
| 2025-02-24 | 3.58 | 3.71 | 3.58 | 3.63 | +1.4% | 1,135,113 | 413,870,972 |
| 2025-02-21 | 3.58 | 3.6 | 3.47 | 3.58 | +0.56% | 766,145 | 271,208,602 |
| 2025-02-20 | 3.54 | 3.6 | 3.51 | 3.56 | +0.56% | 622,650 | 221,042,589 |
| 2025-02-19 | 3.44 | 3.55 | 3.41 | 3.54 | +2.61% | 663,855 | 232,310,550 |
| 2025-02-18 | 3.65 | 3.65 | 3.43 | 3.45 | -5.22% | 904,387 | 318,861,942 |
| 2025-02-17 | 3.59 | 3.7 | 3.58 | 3.64 | +2.25% | 1,020,488 | 372,023,130 |
| 2025-02-14 | 3.58 | 3.63 | 3.5 | 3.56 | -0.56% | 976,898 | 348,604,106 |
| 2025-02-13 | 3.72 | 3.72 | 3.55 | 3.58 | -4.28% | 1,327,161 | 479,086,494 |
| 2025-02-12 | 3.6 | 3.76 | 3.56 | 3.74 | +2.47% | 1,410,700 | 522,283,797 |
| 2025-02-11 | 3.7 | 3.83 | 3.64 | 3.65 | +0.27% | 2,569,012 | 955,080,394 |
| 2025-02-10 | 3.33 | 3.64 | 3.33 | 3.64 | +9.97% | 939,079 | 330,572,035 |
| 2025-02-07 | 3.3 | 3.38 | 3.25 | 3.31 | +0.61% | 916,083 | 304,129,004 |
| 2025-02-06 | 3.17 | 3.3 | 3.13 | 3.29 | +3.79% | 861,591 | 279,282,517 |
| 2025-02-05 | 3.08 | 3.25 | 3.08 | 3.17 | +4.28% | 890,252 | 282,747,663 |
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：