股票概览
3.62
-1.36%
-0.05
3.67
开盘价
3.7
最高价
3.6
最低价
121,816
成交量
数据更新至: 2025-02-28
技术指标
3.65
MA5 (5日均线)
3.61
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 | 3.67 | 3.7 | 3.6 | 3.62 | -1.36% | 121,816 | 44,395,751 |
| 2025-02-27 | 3.69 | 3.72 | 3.61 | 3.67 | -0.54% | 141,100 | 51,621,153 |
| 2025-02-26 | 3.6 | 3.71 | 3.58 | 3.69 | +2.79% | 189,667 | 69,465,943 |
| 2025-02-25 | 3.65 | 3.66 | 3.57 | 3.59 | -1.91% | 118,570 | 42,833,097 |
| 2025-02-24 | 3.6 | 3.67 | 3.58 | 3.66 | +1.67% | 134,811 | 49,000,439 |
| 2025-02-21 | 3.62 | 3.62 | 3.57 | 3.6 | -0.28% | 100,390 | 36,022,817 |
| 2025-02-20 | 3.55 | 3.63 | 3.53 | 3.61 | +1.98% | 114,701 | 41,164,661 |
| 2025-02-19 | 3.54 | 3.58 | 3.52 | 3.54 | -0.28% | 104,463 | 37,043,975 |
| 2025-02-18 | 3.61 | 3.61 | 3.54 | 3.55 | -1.66% | 127,209 | 45,518,978 |
| 2025-02-17 | 3.58 | 3.62 | 3.55 | 3.61 | +0.84% | 105,932 | 38,053,227 |
| 2025-02-14 | 3.61 | 3.61 | 3.56 | 3.58 | -0.56% | 119,475 | 42,821,660 |
| 2025-02-13 | 3.63 | 3.65 | 3.6 | 3.6 | -0.83% | 109,737 | 39,718,815 |
| 2025-02-12 | 3.62 | 3.66 | 3.59 | 3.63 | -0.27% | 122,976 | 44,556,183 |
| 2025-02-11 | 3.6 | 3.65 | 3.57 | 3.64 | +0.83% | 162,541 | 58,757,109 |
| 2025-02-10 | 3.58 | 3.64 | 3.56 | 3.61 | +0.84% | 174,485 | 62,900,664 |
| 2025-02-07 | 3.57 | 3.61 | 3.55 | 3.58 | +0.56% | 217,594 | 77,963,361 |
| 2025-02-06 | 3.55 | 3.6 | 3.45 | 3.56 | +0.56% | 311,452 | 109,843,103 |
| 2025-02-05 | 3.69 | 3.69 | 3.5 | 3.54 | -1.94% | 504,576 | 180,237,725 |
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：