股票概览
3.38
-2.03%
-0.07
3.43
开盘价
3.45
最高价
3.36
最低价
152,367
成交量
数据更新至: 2025-02-28
技术指标
3.43
MA5 (5日均线)
3.42
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 | 3.43 | 3.45 | 3.36 | 3.38 | -2.03% | 152,367 | 51,924,471 |
| 2025-02-27 | 3.49 | 3.51 | 3.4 | 3.45 | -0.86% | 168,684 | 58,119,924 |
| 2025-02-26 | 3.43 | 3.5 | 3.42 | 3.48 | +2.05% | 189,996 | 65,667,580 |
| 2025-02-25 | 3.42 | 3.48 | 3.4 | 3.41 | -0.87% | 152,868 | 52,583,342 |
| 2025-02-24 | 3.4 | 3.49 | 3.39 | 3.44 | +0.88% | 228,831 | 78,883,982 |
| 2025-02-21 | 3.46 | 3.47 | 3.39 | 3.41 | -1.73% | 252,871 | 86,451,111 |
| 2025-02-20 | 3.39 | 3.62 | 3.36 | 3.47 | +0.58% | 334,123 | 116,169,407 |
| 2025-02-19 | 3.37 | 3.59 | 3.31 | 3.45 | +4.55% | 297,078 | 102,267,093 |
| 2025-02-18 | 3.42 | 3.44 | 3.29 | 3.3 | -3.23% | 157,292 | 52,812,616 |
| 2025-02-17 | 3.5 | 3.52 | 3.38 | 3.41 | +3.02% | 316,923 | 109,439,820 |
| 2025-02-14 | 3.35 | 3.38 | 3.29 | 3.31 | -1.19% | 90,835 | 30,116,613 |
| 2025-02-13 | 3.35 | 3.4 | 3.31 | 3.35 | -0.3% | 125,012 | 42,039,684 |
| 2025-02-12 | 3.34 | 3.37 | 3.29 | 3.36 | +1.51% | 103,900 | 34,558,697 |
| 2025-02-11 | 3.38 | 3.4 | 3.29 | 3.31 | -1.78% | 98,618 | 32,749,200 |
| 2025-02-10 | 3.28 | 3.37 | 3.26 | 3.37 | +2.74% | 158,266 | 52,748,539 |
| 2025-02-07 | 3.2 | 3.29 | 3.2 | 3.28 | +2.82% | 176,524 | 57,518,276 |
| 2025-02-06 | 3.21 | 3.22 | 3.16 | 3.19 | -0.62% | 135,090 | 43,113,589 |
| 2025-02-05 | 3.22 | 3.22 | 3.16 | 3.21 | +0.63% | 74,036 | 23,627,123 |
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：