股票概览
3.25
-2.69%
-0.09
3.28
开盘价
3.35
最高价
3.23
最低价
227,158
成交量
数据更新至: 2025-02-28
技术指标
3.31
MA5 (5日均线)
3.32
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 | 3.28 | 3.35 | 3.23 | 3.25 | -2.69% | 227,158 | 74,623,885 |
| 2025-02-27 | 3.31 | 3.51 | 3.29 | 3.34 | +0.91% | 369,134 | 124,837,305 |
| 2025-02-26 | 3.3 | 3.32 | 3.29 | 3.31 | +0.3% | 111,117 | 36,707,215 |
| 2025-02-25 | 3.3 | 3.36 | 3.27 | 3.3 | -0.9% | 130,951 | 43,427,417 |
| 2025-02-24 | 3.32 | 3.36 | 3.29 | 3.33 | +0.6% | 142,212 | 47,316,455 |
| 2025-02-21 | 3.29 | 3.32 | 3.26 | 3.31 | +0.61% | 163,704 | 53,960,442 |
| 2025-02-20 | 3.31 | 3.36 | 3.28 | 3.29 | -0.9% | 135,141 | 44,805,963 |
| 2025-02-19 | 3.31 | 3.32 | 3.26 | 3.32 | +0.61% | 161,954 | 53,387,159 |
| 2025-02-18 | 3.43 | 3.44 | 3.28 | 3.3 | -3.51% | 245,622 | 82,306,218 |
| 2025-02-17 | 3.42 | 3.49 | 3.39 | 3.42 | 0% | 243,265 | 83,554,290 |
| 2025-02-14 | 3.42 | 3.44 | 3.37 | 3.42 | -0.29% | 207,115 | 70,551,043 |
| 2025-02-13 | 3.42 | 3.47 | 3.38 | 3.43 | 0% | 255,325 | 87,733,754 |
| 2025-02-12 | 3.43 | 3.48 | 3.41 | 3.43 | 0% | 223,116 | 76,801,949 |
| 2025-02-11 | 3.45 | 3.47 | 3.39 | 3.43 | -1.44% | 248,586 | 85,187,869 |
| 2025-02-10 | 3.47 | 3.5 | 3.41 | 3.48 | +2.05% | 361,898 | 125,005,398 |
| 2025-02-07 | 3.49 | 3.55 | 3.37 | 3.41 | +0.29% | 474,547 | 164,016,971 |
| 2025-02-06 | 3.36 | 3.45 | 3.28 | 3.4 | +1.19% | 514,706 | 172,352,818 |
| 2025-02-05 | 3.33 | 3.52 | 3.31 | 3.36 | +0.9% | 693,381 | 235,343,784 |
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：