股票概览
3.24
-1.52%
-0.05
3.27
开盘价
3.32
最高价
3.24
最低价
102,454
成交量
数据更新至: 2025-02-28
技术指标
3.27
MA5 (5日均线)
3.26
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 | 3.27 | 3.32 | 3.24 | 3.24 | -1.52% | 102,454 | 33,496,240 |
| 2025-02-27 | 3.34 | 3.34 | 3.24 | 3.29 | -0.9% | 100,231 | 32,817,626 |
| 2025-02-26 | 3.24 | 3.32 | 3.23 | 3.32 | +2.47% | 144,938 | 47,667,099 |
| 2025-02-25 | 3.24 | 3.28 | 3.22 | 3.24 | -0.61% | 69,815 | 22,723,058 |
| 2025-02-24 | 3.22 | 3.27 | 3.21 | 3.26 | +0.93% | 78,614 | 25,535,562 |
| 2025-02-21 | 3.28 | 3.3 | 3.21 | 3.23 | -1.52% | 100,717 | 32,590,917 |
| 2025-02-20 | 3.24 | 3.29 | 3.23 | 3.28 | +1.23% | 83,830 | 27,364,845 |
| 2025-02-19 | 3.23 | 3.24 | 3.21 | 3.24 | +0.93% | 69,104 | 22,291,114 |
| 2025-02-18 | 3.28 | 3.29 | 3.21 | 3.21 | -2.43% | 81,977 | 26,651,416 |
| 2025-02-17 | 3.25 | 3.3 | 3.21 | 3.29 | +1.54% | 97,806 | 31,953,530 |
| 2025-02-14 | 3.28 | 3.28 | 3.24 | 3.24 | -0.92% | 82,281 | 26,792,981 |
| 2025-02-13 | 3.29 | 3.3 | 3.27 | 3.27 | -0.3% | 97,546 | 32,044,537 |
| 2025-02-12 | 3.29 | 3.3 | 3.25 | 3.28 | 0% | 72,980 | 23,885,949 |
| 2025-02-11 | 3.33 | 3.35 | 3.27 | 3.28 | -1.5% | 78,787 | 25,892,743 |
| 2025-02-10 | 3.28 | 3.33 | 3.28 | 3.33 | +1.52% | 92,298 | 30,466,366 |
| 2025-02-07 | 3.22 | 3.29 | 3.21 | 3.28 | +1.86% | 124,251 | 40,514,769 |
| 2025-02-06 | 3.21 | 3.22 | 3.16 | 3.22 | +0.63% | 81,038 | 25,894,423 |
| 2025-02-05 | 3.21 | 3.22 | 3.18 | 3.2 | +0.31% | 67,368 | 21,524,753 |
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：