股票概览
3.41
-2.01%
-0.07
3.47
开盘价
3.48
最高价
3.4
最低价
100,804
成交量
数据更新至: 2025-02-28
技术指标
3.46
MA5 (5日均线)
3.50
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 | 3.47 | 3.48 | 3.4 | 3.41 | -2.01% | 100,804 | 34,651,368 |
| 2025-02-27 | 3.49 | 3.51 | 3.43 | 3.48 | -0.29% | 93,771 | 32,538,983 |
| 2025-02-26 | 3.45 | 3.5 | 3.45 | 3.49 | +0.87% | 99,265 | 34,554,647 |
| 2025-02-25 | 3.46 | 3.48 | 3.43 | 3.46 | -0.29% | 88,110 | 30,465,279 |
| 2025-02-24 | 3.48 | 3.5 | 3.45 | 3.47 | 0% | 116,165 | 40,345,547 |
| 2025-02-21 | 3.5 | 3.52 | 3.45 | 3.47 | -1.42% | 154,840 | 53,801,554 |
| 2025-02-20 | 3.54 | 3.54 | 3.5 | 3.52 | -0.28% | 105,028 | 36,997,341 |
| 2025-02-19 | 3.53 | 3.56 | 3.5 | 3.53 | 0% | 107,187 | 37,771,967 |
| 2025-02-18 | 3.63 | 3.65 | 3.52 | 3.53 | -3.29% | 116,257 | 41,695,015 |
| 2025-02-17 | 3.69 | 3.69 | 3.62 | 3.65 | +1.39% | 146,316 | 53,391,073 |
| 2025-02-14 | 3.55 | 3.65 | 3.55 | 3.6 | +0.84% | 141,394 | 50,908,118 |
| 2025-02-13 | 3.52 | 3.67 | 3.52 | 3.57 | +1.42% | 191,345 | 68,848,601 |
| 2025-02-12 | 3.54 | 3.54 | 3.48 | 3.52 | -0.28% | 86,931 | 30,512,945 |
| 2025-02-11 | 3.58 | 3.58 | 3.52 | 3.53 | -1.12% | 82,322 | 29,079,607 |
| 2025-02-10 | 3.55 | 3.58 | 3.54 | 3.57 | +0.85% | 80,566 | 28,651,218 |
| 2025-02-07 | 3.5 | 3.57 | 3.48 | 3.54 | +1.43% | 105,786 | 37,378,713 |
| 2025-02-06 | 3.48 | 3.49 | 3.43 | 3.49 | +0.87% | 77,135 | 26,725,036 |
| 2025-02-05 | 3.48 | 3.5 | 3.44 | 3.46 | -0.57% | 78,134 | 27,091,936 |
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：