股票概览
3.45
-1.43%
-0.05
3.5
开盘价
3.5
最高价
3.45
最低价
137,631
成交量
数据更新至: 2025-02-28
技术指标
3.48
MA5 (5日均线)
3.52
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 | 3.5 | 3.5 | 3.45 | 3.45 | -1.43% | 137,631 | 47,792,688 |
| 2025-02-27 | 3.5 | 3.51 | 3.47 | 3.5 | +0.29% | 144,756 | 50,539,004 |
| 2025-02-26 | 3.45 | 3.5 | 3.45 | 3.49 | +1.16% | 179,108 | 62,419,523 |
| 2025-02-25 | 3.51 | 3.52 | 3.44 | 3.45 | -1.99% | 175,936 | 61,177,220 |
| 2025-02-24 | 3.52 | 3.54 | 3.51 | 3.52 | -0.28% | 149,472 | 52,618,301 |
| 2025-02-21 | 3.55 | 3.56 | 3.5 | 3.53 | -0.56% | 192,218 | 67,710,508 |
| 2025-02-20 | 3.56 | 3.57 | 3.52 | 3.55 | -0.28% | 147,591 | 52,386,094 |
| 2025-02-19 | 3.56 | 3.62 | 3.55 | 3.56 | -0.28% | 182,999 | 65,457,517 |
| 2025-02-18 | 3.56 | 3.62 | 3.56 | 3.57 | +0.28% | 243,701 | 87,508,392 |
| 2025-02-17 | 3.56 | 3.58 | 3.53 | 3.56 | -0.28% | 221,625 | 78,771,773 |
| 2025-02-14 | 3.58 | 3.59 | 3.53 | 3.57 | -0.56% | 158,522 | 56,343,425 |
| 2025-02-13 | 3.58 | 3.6 | 3.56 | 3.59 | +0.28% | 158,363 | 56,741,379 |
| 2025-02-12 | 3.56 | 3.61 | 3.55 | 3.58 | +0.56% | 191,852 | 68,632,932 |
| 2025-02-11 | 3.54 | 3.57 | 3.53 | 3.56 | +0.28% | 184,926 | 65,674,157 |
| 2025-02-10 | 3.54 | 3.56 | 3.52 | 3.55 | +0.28% | 164,609 | 58,267,008 |
| 2025-02-07 | 3.53 | 3.57 | 3.51 | 3.54 | +0.28% | 203,753 | 72,055,766 |
| 2025-02-06 | 3.5 | 3.53 | 3.47 | 3.53 | +0.86% | 177,635 | 62,238,355 |
| 2025-02-05 | 3.52 | 3.53 | 3.46 | 3.5 | -0.28% | 192,501 | 67,268,419 |
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：