股票概览
3.07
-4.95%
-0.16
3.21
开盘价
3.26
最高价
3.05
最低价
782,409
成交量
数据更新至: 2025-02-28
技术指标
3.19
MA5 (5日均线)
3.24
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 | 3.21 | 3.26 | 3.05 | 3.07 | -4.95% | 782,409 | 244,630,993 |
| 2025-02-27 | 3.26 | 3.28 | 3.17 | 3.23 | -0.92% | 475,125 | 152,816,371 |
| 2025-02-26 | 3.2 | 3.27 | 3.18 | 3.26 | +2.52% | 461,685 | 148,903,017 |
| 2025-02-25 | 3.18 | 3.21 | 3.16 | 3.18 | -0.63% | 353,153 | 112,452,477 |
| 2025-02-24 | 3.26 | 3.29 | 3.19 | 3.2 | -2.44% | 598,045 | 192,551,688 |
| 2025-02-21 | 3.26 | 3.31 | 3.21 | 3.28 | +0.31% | 508,999 | 166,389,732 |
| 2025-02-20 | 3.27 | 3.29 | 3.24 | 3.27 | -0.3% | 367,155 | 119,786,229 |
| 2025-02-19 | 3.26 | 3.31 | 3.24 | 3.28 | +0.61% | 373,318 | 122,310,991 |
| 2025-02-18 | 3.38 | 3.39 | 3.24 | 3.26 | -3.83% | 535,353 | 177,218,094 |
| 2025-02-17 | 3.37 | 3.44 | 3.32 | 3.39 | +1.19% | 546,726 | 184,802,555 |
| 2025-02-14 | 3.35 | 3.39 | 3.31 | 3.35 | -0.3% | 354,548 | 118,371,346 |
| 2025-02-13 | 3.38 | 3.4 | 3.33 | 3.36 | -0.59% | 457,137 | 153,623,406 |
| 2025-02-12 | 3.3 | 3.39 | 3.29 | 3.38 | +2.11% | 443,607 | 147,600,733 |
| 2025-02-11 | 3.4 | 3.41 | 3.29 | 3.31 | -2.65% | 482,169 | 160,336,746 |
| 2025-02-10 | 3.42 | 3.45 | 3.39 | 3.4 | -0.29% | 434,506 | 148,344,892 |
| 2025-02-07 | 3.32 | 3.46 | 3.32 | 3.41 | +2.71% | 719,693 | 245,148,606 |
| 2025-02-06 | 3.27 | 3.34 | 3.24 | 3.32 | +1.22% | 415,835 | 137,210,060 |
| 2025-02-05 | 3.3 | 3.31 | 3.26 | 3.28 | +0.31% | 275,491 | 90,467,033 |
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：