股票概览
3.04
+2.7%
+0.08
2.95
开盘价
3.18
最高价
2.94
最低价
1,777,151
成交量
数据更新至: 2025-02-28
技术指标
3.00
MA5 (5日均线)
3.08
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 | 2.95 | 3.18 | 2.94 | 3.04 | +2.7% | 1,777,151 | 545,901,670 |
| 2025-02-27 | 2.99 | 3.08 | 2.94 | 2.96 | -1.33% | 816,899 | 244,094,620 |
| 2025-02-26 | 2.95 | 3.02 | 2.94 | 3 | +1.35% | 1,088,300 | 323,922,003 |
| 2025-02-25 | 3.02 | 3.07 | 2.95 | 2.96 | -3.27% | 1,079,452 | 323,235,442 |
| 2025-02-24 | 3.07 | 3.14 | 3.03 | 3.06 | -1.29% | 1,028,324 | 314,995,326 |
| 2025-02-21 | 3.08 | 3.2 | 3.04 | 3.1 | +1.31% | 1,355,379 | 423,119,902 |
| 2025-02-20 | 3.2 | 3.2 | 3.04 | 3.06 | -4.38% | 1,540,569 | 473,814,498 |
| 2025-02-19 | 3.11 | 3.24 | 3.08 | 3.2 | -0.93% | 1,739,350 | 549,949,973 |
| 2025-02-18 | 3.16 | 3.49 | 3.08 | 3.23 | +1.57% | 3,509,774 | 1,135,076,259 |
| 2025-02-17 | 2.87 | 3.18 | 2.87 | 3.18 | +10.03% | 3,093,717 | 950,638,113 |
| 2025-02-14 | 3 | 3 | 2.89 | 2.89 | -5.25% | 2,127,623 | 623,717,677 |
| 2025-02-13 | 2.77 | 3.05 | 2.77 | 3.05 | +10.11% | 1,858,700 | 553,208,565 |
| 2025-02-12 | 2.78 | 2.81 | 2.73 | 2.77 | -0.36% | 728,204 | 201,225,039 |
| 2025-02-11 | 2.82 | 2.83 | 2.74 | 2.78 | -1.42% | 710,661 | 196,657,932 |
| 2025-02-10 | 2.74 | 2.82 | 2.73 | 2.82 | +3.68% | 1,261,821 | 351,069,518 |
| 2025-02-07 | 2.68 | 2.76 | 2.66 | 2.72 | +1.12% | 1,052,200 | 286,373,555 |
| 2025-02-06 | 2.64 | 2.69 | 2.55 | 2.69 | +1.13% | 903,391 | 238,898,361 |
| 2025-02-05 | 2.65 | 2.68 | 2.6 | 2.66 | +0.76% | 486,830 | 128,842,473 |
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：