股票概览
3.38
-4.25%
-0.15
3.5
开盘价
3.55
最高价
3.37
最低价
164,522
成交量
数据更新至: 2025-02-28
技术指标
3.44
MA5 (5日均线)
3.40
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 | 3.55 | 3.37 | 3.38 | -4.25% | 164,522 | 56,461,808 |
| 2025-02-27 | 3.53 | 3.58 | 3.46 | 3.53 | +0.28% | 180,642 | 63,383,426 |
| 2025-02-26 | 3.42 | 3.53 | 3.4 | 3.52 | +3.53% | 190,723 | 66,584,011 |
| 2025-02-25 | 3.33 | 3.44 | 3.32 | 3.4 | +0.89% | 150,054 | 51,073,632 |
| 2025-02-24 | 3.36 | 3.41 | 3.32 | 3.37 | +0.6% | 128,069 | 43,157,388 |
| 2025-02-21 | 3.38 | 3.39 | 3.3 | 3.35 | -1.18% | 136,250 | 45,515,606 |
| 2025-02-20 | 3.38 | 3.42 | 3.33 | 3.39 | +0.89% | 133,044 | 44,924,378 |
| 2025-02-19 | 3.3 | 3.36 | 3.26 | 3.36 | +2.75% | 112,080 | 37,313,123 |
| 2025-02-18 | 3.4 | 3.4 | 3.26 | 3.27 | -3.25% | 138,383 | 46,033,715 |
| 2025-02-17 | 3.32 | 3.4 | 3.29 | 3.38 | +2.74% | 170,977 | 57,452,742 |
| 2025-02-14 | 3.35 | 3.4 | 3.28 | 3.29 | -1.5% | 173,356 | 57,695,668 |
| 2025-02-13 | 3.41 | 3.43 | 3.34 | 3.34 | -2.05% | 87,270 | 29,426,065 |
| 2025-02-12 | 3.39 | 3.41 | 3.35 | 3.41 | +0.59% | 112,472 | 38,086,760 |
| 2025-02-11 | 3.43 | 3.44 | 3.35 | 3.39 | -0.88% | 95,331 | 32,228,291 |
| 2025-02-10 | 3.44 | 3.45 | 3.39 | 3.42 | +0.88% | 87,392 | 29,825,287 |
| 2025-02-07 | 3.36 | 3.42 | 3.33 | 3.39 | +2.11% | 128,377 | 43,502,064 |
| 2025-02-06 | 3.27 | 3.33 | 3.19 | 3.32 | +1.84% | 131,768 | 43,027,358 |
| 2025-02-05 | 3.25 | 3.3 | 3.2 | 3.26 | +2.19% | 98,048 | 31,890,507 |
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：