股票概览
3.63
-2.16%
-0.08
3.7
开盘价
3.72
最高价
3.63
最低价
187,521
成交量
数据更新至: 2025-02-28
技术指标
3.71
MA5 (5日均线)
3.70
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 | 3.7 | 3.72 | 3.63 | 3.63 | -2.16% | 187,521 | 68,807,393 |
| 2025-02-27 | 3.74 | 3.79 | 3.65 | 3.71 | -0.27% | 224,463 | 83,284,076 |
| 2025-02-26 | 3.69 | 3.77 | 3.69 | 3.72 | +0.27% | 222,895 | 83,072,637 |
| 2025-02-25 | 3.76 | 3.77 | 3.7 | 3.71 | -1.59% | 277,931 | 103,491,933 |
| 2025-02-24 | 3.61 | 3.8 | 3.6 | 3.77 | +4.72% | 491,669 | 182,707,750 |
| 2025-02-21 | 3.68 | 3.68 | 3.58 | 3.6 | -2.17% | 293,567 | 105,928,868 |
| 2025-02-20 | 3.68 | 3.76 | 3.63 | 3.68 | -0.27% | 257,719 | 94,789,085 |
| 2025-02-19 | 3.65 | 3.72 | 3.65 | 3.69 | +1.1% | 193,581 | 71,341,542 |
| 2025-02-18 | 3.78 | 3.78 | 3.65 | 3.65 | -3.69% | 238,043 | 88,138,668 |
| 2025-02-17 | 3.74 | 3.81 | 3.72 | 3.79 | +1.34% | 204,700 | 77,042,657 |
| 2025-02-14 | 3.81 | 3.85 | 3.72 | 3.74 | -1.58% | 225,124 | 85,058,234 |
| 2025-02-13 | 3.78 | 3.85 | 3.77 | 3.8 | +0.8% | 304,043 | 116,117,369 |
| 2025-02-12 | 3.75 | 3.79 | 3.72 | 3.77 | +0.53% | 203,003 | 76,246,481 |
| 2025-02-11 | 3.79 | 3.82 | 3.71 | 3.75 | -1.32% | 204,271 | 76,467,593 |
| 2025-02-10 | 3.78 | 3.81 | 3.75 | 3.8 | +1.06% | 273,095 | 103,459,942 |
| 2025-02-07 | 3.7 | 3.79 | 3.67 | 3.76 | +1.08% | 258,841 | 97,120,429 |
| 2025-02-06 | 3.69 | 3.72 | 3.59 | 3.72 | +0.81% | 258,990 | 94,950,460 |
| 2025-02-05 | 3.71 | 3.75 | 3.67 | 3.69 | -0.54% | 156,900 | 58,162,029 |
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：