股票概览
3.89
-2.02%
-0.08
3.96
开盘价
4
最高价
3.88
最低价
112,283
成交量
数据更新至: 2025-02-28
技术指标
3.95
MA5 (5日均线)
3.94
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 | 3.96 | 4 | 3.88 | 3.89 | -2.02% | 112,283 | 44,139,367 |
| 2025-02-27 | 3.97 | 4.04 | 3.94 | 3.97 | -0.5% | 93,904 | 37,422,492 |
| 2025-02-26 | 3.93 | 4.01 | 3.93 | 3.99 | +1.53% | 97,538 | 38,821,340 |
| 2025-02-25 | 3.95 | 4.02 | 3.88 | 3.93 | -1.01% | 106,201 | 42,091,782 |
| 2025-02-24 | 3.87 | 4.03 | 3.87 | 3.97 | +1.79% | 114,745 | 45,629,669 |
| 2025-02-21 | 3.94 | 3.95 | 3.85 | 3.9 | -1.27% | 82,612 | 32,211,940 |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | +0.51% | 69,629 | 27,392,783 |
| 2025-02-19 | 3.87 | 3.93 | 3.83 | 3.93 | +2.08% | 79,446 | 30,915,685 |
| 2025-02-18 | 3.98 | 3.99 | 3.84 | 3.85 | -3.27% | 86,484 | 33,783,345 |
| 2025-02-17 | 3.92 | 4.02 | 3.9 | 3.98 | +2.05% | 127,412 | 50,618,273 |
| 2025-02-14 | 3.97 | 4 | 3.89 | 3.9 | -2.01% | 89,300 | 35,096,823 |
| 2025-02-13 | 3.97 | 4.03 | 3.93 | 3.98 | 0% | 128,220 | 51,144,429 |
| 2025-02-12 | 3.91 | 3.98 | 3.86 | 3.98 | +2.58% | 90,503 | 35,471,053 |
| 2025-02-11 | 3.96 | 3.98 | 3.85 | 3.88 | -1.77% | 93,402 | 36,201,932 |
| 2025-02-10 | 3.86 | 3.95 | 3.85 | 3.95 | +2.33% | 103,271 | 40,440,944 |
| 2025-02-07 | 3.82 | 3.89 | 3.8 | 3.86 | +1.31% | 98,723 | 38,094,995 |
| 2025-02-06 | 3.79 | 3.82 | 3.73 | 3.81 | 0% | 69,070 | 26,109,957 |
| 2025-02-05 | 3.75 | 3.82 | 3.72 | 3.81 | +2.14% | 53,274 | 20,162,095 |
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：