股票概览
3.3
-2.65%
-0.09
3.38
开盘价
3.4
最高价
3.3
最低价
134,587
成交量
数据更新至: 2025-02-28
技术指标
3.36
MA5 (5日均线)
3.35
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 | 3.38 | 3.4 | 3.3 | 3.3 | -2.65% | 134,587 | 44,852,156 |
| 2025-02-27 | 3.42 | 3.49 | 3.35 | 3.39 | -0.59% | 110,044 | 37,461,519 |
| 2025-02-26 | 3.35 | 3.47 | 3.34 | 3.41 | +2.4% | 138,617 | 47,470,490 |
| 2025-02-25 | 3.34 | 3.41 | 3.32 | 3.33 | -1.19% | 84,032 | 28,229,899 |
| 2025-02-24 | 3.3 | 3.42 | 3.28 | 3.37 | +1.81% | 129,312 | 43,567,991 |
| 2025-02-21 | 3.35 | 3.35 | 3.26 | 3.31 | -0.9% | 101,111 | 33,357,343 |
| 2025-02-20 | 3.31 | 3.35 | 3.28 | 3.34 | +0.3% | 85,513 | 28,395,112 |
| 2025-02-19 | 3.32 | 3.35 | 3.3 | 3.33 | +0.3% | 105,290 | 34,985,126 |
| 2025-02-18 | 3.45 | 3.45 | 3.3 | 3.32 | -3.49% | 103,853 | 34,901,655 |
| 2025-02-17 | 3.39 | 3.49 | 3.38 | 3.44 | +1.47% | 103,301 | 35,462,938 |
| 2025-02-14 | 3.48 | 3.49 | 3.38 | 3.39 | -2.87% | 109,374 | 37,268,768 |
| 2025-02-13 | 3.44 | 3.52 | 3.42 | 3.49 | +1.45% | 144,932 | 50,507,082 |
| 2025-02-12 | 3.41 | 3.46 | 3.34 | 3.44 | +1.47% | 104,176 | 35,433,194 |
| 2025-02-11 | 3.49 | 3.5 | 3.37 | 3.39 | -2.59% | 102,434 | 34,869,787 |
| 2025-02-10 | 3.36 | 3.5 | 3.34 | 3.48 | +3.88% | 154,553 | 53,313,453 |
| 2025-02-07 | 3.21 | 3.45 | 3.21 | 3.35 | +4.04% | 208,578 | 69,550,278 |
| 2025-02-06 | 3.21 | 3.22 | 3.14 | 3.22 | +0.31% | 94,640 | 30,175,612 |
| 2025-02-05 | 3.18 | 3.22 | 3.16 | 3.21 | +1.26% | 75,553 | 24,102,278 |
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：