股票概览
3.64
-3.96%
-0.15
3.79
开盘价
3.85
最高价
3.63
最低价
386,870
成交量
数据更新至: 2025-02-28
技术指标
3.69
MA5 (5日均线)
3.73
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 | 3.79 | 3.85 | 3.63 | 3.64 | -3.96% | 386,870 | 143,074,316 |
| 2025-02-27 | 3.86 | 4.12 | 3.76 | 3.79 | -2.57% | 722,644 | 282,776,284 |
| 2025-02-26 | 3.56 | 3.89 | 3.56 | 3.89 | +9.89% | 370,223 | 139,169,142 |
| 2025-02-25 | 3.56 | 3.68 | 3.51 | 3.54 | -1.39% | 312,902 | 112,522,612 |
| 2025-02-24 | 3.64 | 3.65 | 3.54 | 3.59 | -2.45% | 330,157 | 118,224,581 |
| 2025-02-21 | 3.7 | 3.74 | 3.6 | 3.68 | -1.87% | 483,710 | 177,106,048 |
| 2025-02-20 | 3.8 | 3.86 | 3.61 | 3.75 | -6.02% | 769,253 | 288,396,540 |
| 2025-02-19 | 4.1 | 4.2 | 3.71 | 3.99 | +2.05% | 1,169,609 | 461,728,516 |
| 2025-02-18 | 3.91 | 3.91 | 3.9 | 3.91 | +10.14% | 190,368 | 74,433,708 |
| 2025-02-17 | 3.25 | 3.55 | 3.25 | 3.55 | +9.91% | 322,965 | 110,637,279 |
| 2025-02-14 | 3.35 | 3.36 | 3.2 | 3.23 | -3.58% | 243,927 | 79,190,461 |
| 2025-02-13 | 3.33 | 3.41 | 3.22 | 3.35 | +1.82% | 304,993 | 101,579,901 |
| 2025-02-12 | 3.43 | 3.45 | 3.24 | 3.29 | -2.08% | 261,453 | 86,451,865 |
| 2025-02-11 | 3.5 | 3.52 | 3.31 | 3.36 | -2.61% | 294,864 | 98,938,594 |
| 2025-02-10 | 3.27 | 3.47 | 3.27 | 3.45 | +6.48% | 291,522 | 98,336,637 |
| 2025-02-07 | 3.2 | 3.38 | 3.19 | 3.24 | +3.18% | 267,783 | 87,166,766 |
| 2025-02-06 | 3.09 | 3.15 | 2.95 | 3.14 | +2.28% | 297,533 | 91,680,381 |
| 2025-02-05 | 3.02 | 3.2 | 3.02 | 3.07 | -1.92% | 349,174 | 108,927,464 |
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：