股票概览
3.87
-1.28%
-0.05
3.9
开盘价
3.95
最高价
3.85
最低价
72,517
成交量
数据更新至: 2025-02-28
技术指标
3.94
MA5 (5日均线)
3.96
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 | 3.9 | 3.95 | 3.85 | 3.87 | -1.28% | 72,517 | 28,175,484 |
| 2025-02-27 | 4.01 | 4.04 | 3.88 | 3.92 | -1.75% | 62,272 | 24,538,614 |
| 2025-02-26 | 3.91 | 3.99 | 3.91 | 3.99 | +2.05% | 56,890 | 22,609,516 |
| 2025-02-25 | 3.94 | 3.98 | 3.91 | 3.91 | -2.01% | 51,976 | 20,482,720 |
| 2025-02-24 | 3.96 | 4.02 | 3.94 | 3.99 | +0.76% | 56,592 | 22,508,948 |
| 2025-02-21 | 3.98 | 4 | 3.91 | 3.96 | -0.75% | 59,541 | 23,502,117 |
| 2025-02-20 | 3.96 | 4 | 3.94 | 3.99 | +0.5% | 47,377 | 18,799,740 |
| 2025-02-19 | 3.94 | 4.01 | 3.92 | 3.97 | +1.28% | 59,010 | 23,394,672 |
| 2025-02-18 | 4.05 | 4.05 | 3.89 | 3.92 | -2.97% | 71,591 | 28,457,833 |
| 2025-02-17 | 4.02 | 4.06 | 3.95 | 4.04 | +0.75% | 61,210 | 24,545,877 |
| 2025-02-14 | 4.02 | 4.05 | 3.99 | 4.01 | -0.25% | 49,385 | 19,819,980 |
| 2025-02-13 | 4.05 | 4.08 | 4.01 | 4.02 | -0.5% | 62,795 | 25,366,255 |
| 2025-02-12 | 4.19 | 4.19 | 4 | 4.04 | -3.12% | 94,920 | 38,523,897 |
| 2025-02-11 | 4.1 | 4.19 | 4.02 | 4.17 | +1.71% | 81,816 | 33,698,897 |
| 2025-02-10 | 3.94 | 4.1 | 3.94 | 4.1 | +4.06% | 97,736 | 39,393,040 |
| 2025-02-07 | 3.94 | 4.03 | 3.91 | 3.94 | 0% | 84,168 | 33,473,858 |
| 2025-02-06 | 3.94 | 3.95 | 3.87 | 3.94 | +0.77% | 115,994 | 45,525,772 |
| 2025-02-05 | 4 | 4.02 | 3.84 | 3.91 | -2.49% | 109,011 | 42,475,266 |
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：