股票概览
3.25
-1.81%
-0.06
3.29
开盘价
3.34
最高价
3.24
最低价
854,569
成交量
数据更新至: 2025-02-28
技术指标
3.29
MA5 (5日均线)
3.22
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 | 3.29 | 3.34 | 3.24 | 3.25 | -1.81% | 854,569 | 280,016,067 |
| 2025-02-27 | 3.42 | 3.42 | 3.23 | 3.31 | -3.22% | 1,391,854 | 458,764,750 |
| 2025-02-26 | 3.3 | 3.48 | 3.28 | 3.42 | +3.64% | 1,675,610 | 568,149,361 |
| 2025-02-25 | 3.17 | 3.35 | 3.15 | 3.3 | +3.77% | 1,320,315 | 430,557,114 |
| 2025-02-24 | 3.22 | 3.22 | 3.14 | 3.18 | +0.32% | 657,354 | 208,819,711 |
| 2025-02-21 | 3.16 | 3.28 | 3.15 | 3.17 | +0.63% | 1,414,845 | 455,003,197 |
| 2025-02-20 | 3.1 | 3.18 | 3.07 | 3.15 | +1.29% | 759,791 | 237,257,889 |
| 2025-02-19 | 3.08 | 3.12 | 3.05 | 3.11 | +0.65% | 764,725 | 235,779,732 |
| 2025-02-18 | 3.15 | 3.22 | 3.08 | 3.09 | -2.83% | 1,063,625 | 333,405,549 |
| 2025-02-17 | 3.11 | 3.28 | 3.09 | 3.18 | +2.91% | 1,271,104 | 406,438,687 |
| 2025-02-14 | 3.1 | 3.12 | 3.06 | 3.09 | -0.64% | 838,703 | 258,694,754 |
| 2025-02-13 | 3.14 | 3.19 | 3.11 | 3.11 | -0.64% | 799,720 | 252,026,499 |
| 2025-02-12 | 3.19 | 3.19 | 3.11 | 3.13 | -1.88% | 1,258,491 | 395,259,637 |
| 2025-02-11 | 3.37 | 3.4 | 3.18 | 3.19 | -5.34% | 1,482,115 | 479,887,499 |
| 2025-02-10 | 3.27 | 3.48 | 3.27 | 3.37 | +3.37% | 1,564,475 | 529,331,910 |
| 2025-02-07 | 3.24 | 3.32 | 3.22 | 3.26 | +0.31% | 1,204,374 | 392,311,305 |
| 2025-02-06 | 3.24 | 3.29 | 3.17 | 3.25 | -0.31% | 1,093,623 | 351,845,493 |
| 2025-02-05 | 3.31 | 3.32 | 3.15 | 3.26 | -0.91% | 956,779 | 307,993,071 |
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：