股票概览
3.18
-0.63%
-0.02
3.18
开盘价
3.26
最高价
3.16
最低价
464,089
成交量
数据更新至: 2025-02-28
技术指标
3.17
MA5 (5日均线)
3.18
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 | 3.18 | 3.26 | 3.16 | 3.18 | -0.63% | 464,089 | 149,310,194 |
| 2025-02-27 | 3.18 | 3.21 | 3.12 | 3.2 | +0.63% | 393,887 | 125,027,173 |
| 2025-02-26 | 3.13 | 3.2 | 3.13 | 3.18 | +1.6% | 251,789 | 79,662,956 |
| 2025-02-25 | 3.15 | 3.2 | 3.13 | 3.13 | -0.95% | 257,555 | 81,325,038 |
| 2025-02-24 | 3.14 | 3.21 | 3.11 | 3.16 | +0.64% | 342,102 | 108,112,226 |
| 2025-02-21 | 3.19 | 3.2 | 3.12 | 3.14 | -2.18% | 330,383 | 103,891,992 |
| 2025-02-20 | 3.17 | 3.22 | 3.15 | 3.21 | +1.26% | 335,474 | 107,026,442 |
| 2025-02-19 | 3.15 | 3.19 | 3.12 | 3.17 | +1.6% | 256,265 | 80,718,185 |
| 2025-02-18 | 3.27 | 3.27 | 3.11 | 3.12 | -4.29% | 399,926 | 126,921,628 |
| 2025-02-17 | 3.15 | 3.27 | 3.12 | 3.26 | +3.49% | 545,693 | 175,386,960 |
| 2025-02-14 | 3.16 | 3.21 | 3.13 | 3.15 | 0% | 358,559 | 113,324,696 |
| 2025-02-13 | 3.16 | 3.19 | 3.15 | 3.15 | -0.63% | 302,496 | 95,821,130 |
| 2025-02-12 | 3.17 | 3.2 | 3.12 | 3.17 | 0% | 358,525 | 112,851,492 |
| 2025-02-11 | 3.22 | 3.24 | 3.15 | 3.17 | -1.55% | 248,427 | 78,755,494 |
| 2025-02-10 | 3.15 | 3.22 | 3.14 | 3.22 | +2.22% | 314,704 | 100,084,709 |
| 2025-02-07 | 3.11 | 3.18 | 3.1 | 3.15 | +1.29% | 305,519 | 96,080,710 |
| 2025-02-06 | 3.08 | 3.11 | 3.04 | 3.11 | +0.97% | 251,606 | 77,559,033 |
| 2025-02-05 | 3.03 | 3.1 | 3 | 3.08 | +2.33% | 266,523 | 81,697,607 |
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：