股票概览
3.76
-0.79%
-0.03
3.77
开盘价
3.81
最高价
3.74
最低价
133,407
成交量
数据更新至: 2025-02-28
技术指标
3.77
MA5 (5日均线)
3.76
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 | 3.77 | 3.81 | 3.74 | 3.76 | -0.79% | 133,407 | 50,340,382 |
| 2025-02-27 | 3.8 | 3.82 | 3.74 | 3.79 | -0.26% | 124,230 | 46,873,607 |
| 2025-02-26 | 3.72 | 3.81 | 3.72 | 3.8 | +1.88% | 185,541 | 70,048,045 |
| 2025-02-25 | 3.75 | 3.77 | 3.72 | 3.73 | -0.8% | 133,739 | 49,977,968 |
| 2025-02-24 | 3.72 | 3.78 | 3.71 | 3.76 | +0.8% | 154,266 | 57,878,589 |
| 2025-02-21 | 3.74 | 3.78 | 3.71 | 3.73 | -0.53% | 125,842 | 47,026,201 |
| 2025-02-20 | 3.74 | 3.76 | 3.71 | 3.75 | +0.27% | 138,955 | 51,875,100 |
| 2025-02-19 | 3.74 | 3.75 | 3.72 | 3.74 | -0.27% | 90,231 | 33,709,603 |
| 2025-02-18 | 3.8 | 3.81 | 3.73 | 3.75 | -1.57% | 120,510 | 45,422,447 |
| 2025-02-17 | 3.82 | 3.84 | 3.78 | 3.81 | 0% | 122,600 | 46,679,103 |
| 2025-02-14 | 3.83 | 3.85 | 3.8 | 3.81 | -0.52% | 102,532 | 39,201,313 |
| 2025-02-13 | 3.84 | 3.87 | 3.83 | 3.83 | -0.26% | 135,573 | 52,210,384 |
| 2025-02-12 | 3.82 | 3.88 | 3.8 | 3.84 | 0% | 123,785 | 47,509,729 |
| 2025-02-11 | 3.84 | 3.86 | 3.78 | 3.84 | -0.26% | 142,053 | 54,138,579 |
| 2025-02-10 | 3.85 | 3.9 | 3.83 | 3.85 | -0.26% | 151,878 | 58,519,864 |
| 2025-02-07 | 3.79 | 3.87 | 3.78 | 3.86 | +1.31% | 171,790 | 65,967,157 |
| 2025-02-06 | 3.79 | 3.81 | 3.75 | 3.81 | +0.26% | 100,535 | 38,052,339 |
| 2025-02-05 | 3.84 | 3.85 | 3.78 | 3.8 | -0.52% | 115,804 | 44,098,840 |
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：