股票概览
3.17
-0.94%
-0.03
3.19
开盘价
3.22
最高价
3.16
最低价
286,941
成交量
数据更新至: 2025-02-28
技术指标
3.16
MA5 (5日均线)
3.13
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 | 3.19 | 3.22 | 3.16 | 3.17 | -0.94% | 286,941 | 91,370,273 |
| 2025-02-27 | 3.19 | 3.22 | 3.16 | 3.2 | +0.31% | 336,537 | 107,215,907 |
| 2025-02-26 | 3.14 | 3.21 | 3.13 | 3.19 | +1.92% | 392,076 | 124,684,398 |
| 2025-02-25 | 3.13 | 3.18 | 3.09 | 3.13 | 0% | 392,969 | 123,527,750 |
| 2025-02-24 | 3.09 | 3.15 | 3.08 | 3.13 | +1.62% | 430,600 | 134,787,399 |
| 2025-02-21 | 3.11 | 3.15 | 3.08 | 3.08 | -0.65% | 290,397 | 90,133,082 |
| 2025-02-20 | 3.1 | 3.13 | 3.07 | 3.1 | 0% | 338,066 | 104,881,882 |
| 2025-02-19 | 3.09 | 3.12 | 3.07 | 3.1 | +0.32% | 287,795 | 89,092,495 |
| 2025-02-18 | 3.11 | 3.15 | 3.08 | 3.09 | -0.96% | 350,545 | 109,398,265 |
| 2025-02-17 | 3.07 | 3.14 | 3.05 | 3.12 | +1.96% | 430,804 | 133,832,690 |
| 2025-02-14 | 3.07 | 3.08 | 3.03 | 3.06 | -0.33% | 278,933 | 85,335,512 |
| 2025-02-13 | 3.1 | 3.12 | 3.06 | 3.07 | -1.29% | 274,237 | 84,518,920 |
| 2025-02-12 | 3.09 | 3.13 | 3.05 | 3.11 | +0.65% | 353,932 | 109,421,844 |
| 2025-02-11 | 3.02 | 3.1 | 3 | 3.09 | +2.66% | 616,953 | 189,174,918 |
| 2025-02-10 | 2.95 | 3.02 | 2.94 | 3.01 | +2.03% | 404,251 | 121,179,603 |
| 2025-02-07 | 2.91 | 2.96 | 2.89 | 2.95 | +1.37% | 348,712 | 102,504,972 |
| 2025-02-06 | 2.93 | 2.94 | 2.88 | 2.91 | -0.34% | 323,558 | 93,831,014 |
| 2025-02-05 | 2.88 | 2.94 | 2.86 | 2.92 | +2.1% | 463,142 | 134,711,456 |
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：