股票概览
3.51
-1.68%
-0.06
3.56
开盘价
3.58
最高价
3.49
最低价
105,627
成交量
数据更新至: 2025-02-28
技术指标
3.54
MA5 (5日均线)
3.56
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 | 3.56 | 3.58 | 3.49 | 3.51 | -1.68% | 105,627 | 37,321,368 |
| 2025-02-27 | 3.55 | 3.57 | 3.53 | 3.57 | +0.85% | 138,468 | 49,185,251 |
| 2025-02-26 | 3.51 | 3.56 | 3.51 | 3.54 | +0.57% | 84,496 | 29,911,770 |
| 2025-02-25 | 3.56 | 3.56 | 3.51 | 3.52 | -1.4% | 114,430 | 40,481,337 |
| 2025-02-24 | 3.55 | 3.58 | 3.54 | 3.57 | +0.56% | 97,447 | 34,692,533 |
| 2025-02-21 | 3.56 | 3.56 | 3.5 | 3.55 | 0% | 144,211 | 50,959,805 |
| 2025-02-20 | 3.54 | 3.57 | 3.53 | 3.55 | 0% | 93,111 | 33,038,396 |
| 2025-02-19 | 3.55 | 3.56 | 3.53 | 3.55 | 0% | 96,053 | 34,041,905 |
| 2025-02-18 | 3.64 | 3.64 | 3.53 | 3.55 | -2.47% | 155,528 | 55,719,878 |
| 2025-02-17 | 3.62 | 3.66 | 3.6 | 3.64 | +0.83% | 115,532 | 41,927,999 |
| 2025-02-14 | 3.64 | 3.65 | 3.59 | 3.61 | -1.1% | 129,744 | 46,815,185 |
| 2025-02-13 | 3.66 | 3.68 | 3.64 | 3.65 | -0.54% | 89,555 | 32,781,644 |
| 2025-02-12 | 3.63 | 3.67 | 3.62 | 3.67 | +1.1% | 130,877 | 47,718,961 |
| 2025-02-11 | 3.65 | 3.66 | 3.61 | 3.63 | -0.55% | 114,487 | 41,514,023 |
| 2025-02-10 | 3.59 | 3.65 | 3.59 | 3.65 | +1.39% | 136,754 | 49,563,294 |
| 2025-02-07 | 3.57 | 3.63 | 3.56 | 3.6 | +0.56% | 163,403 | 58,728,886 |
| 2025-02-06 | 3.54 | 3.58 | 3.52 | 3.58 | +0.56% | 111,885 | 39,813,350 |
| 2025-02-05 | 3.59 | 3.6 | 3.53 | 3.56 | -0.84% | 96,844 | 34,456,781 |
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：