股票概览
3.28
-2.38%
-0.08
3.36
开盘价
3.36
最高价
3.26
最低价
381,536
成交量
数据更新至: 2025-02-28
技术指标
3.37
MA5 (5日均线)
3.41
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 | 3.36 | 3.36 | 3.26 | 3.28 | -2.38% | 381,536 | 126,154,954 |
| 2025-02-27 | 3.4 | 3.43 | 3.33 | 3.36 | -1.18% | 448,719 | 151,257,982 |
| 2025-02-26 | 3.39 | 3.42 | 3.37 | 3.4 | +0.29% | 365,917 | 124,191,408 |
| 2025-02-25 | 3.4 | 3.44 | 3.37 | 3.39 | -1.17% | 389,875 | 132,577,471 |
| 2025-02-24 | 3.47 | 3.5 | 3.41 | 3.43 | -1.15% | 456,522 | 157,261,196 |
| 2025-02-21 | 3.39 | 3.48 | 3.36 | 3.47 | +2.36% | 497,309 | 170,401,795 |
| 2025-02-20 | 3.44 | 3.45 | 3.38 | 3.39 | -1.74% | 402,742 | 137,063,676 |
| 2025-02-19 | 3.42 | 3.46 | 3.4 | 3.45 | +0.88% | 395,039 | 135,842,947 |
| 2025-02-18 | 3.52 | 3.54 | 3.41 | 3.42 | -2.56% | 494,119 | 170,880,199 |
| 2025-02-17 | 3.52 | 3.55 | 3.47 | 3.51 | +0.29% | 471,082 | 165,308,390 |
| 2025-02-14 | 3.53 | 3.53 | 3.45 | 3.5 | -0.57% | 496,714 | 173,448,593 |
| 2025-02-13 | 3.49 | 3.58 | 3.47 | 3.52 | +2.33% | 813,572 | 287,009,432 |
| 2025-02-12 | 3.39 | 3.47 | 3.38 | 3.44 | +1.18% | 506,200 | 173,916,143 |
| 2025-02-11 | 3.39 | 3.41 | 3.33 | 3.4 | +0.29% | 515,096 | 173,470,853 |
| 2025-02-10 | 3.34 | 3.4 | 3.33 | 3.39 | +1.8% | 503,390 | 169,864,120 |
| 2025-02-07 | 3.29 | 3.38 | 3.27 | 3.33 | +1.22% | 524,261 | 174,561,306 |
| 2025-02-06 | 3.24 | 3.29 | 3.22 | 3.29 | +1.23% | 395,369 | 129,071,942 |
| 2025-02-05 | 3.24 | 3.27 | 3.22 | 3.25 | +1.25% | 319,909 | 103,999,257 |
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：