股票概览
3.78
+1.34%
+0.05
3.73
开盘价
3.86
最高价
3.72
最低价
882,953
成交量
数据更新至: 2025-02-28
技术指标
3.77
MA5 (5日均线)
3.82
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 | 3.73 | 3.86 | 3.72 | 3.78 | +1.34% | 882,953 | 336,156,678 |
| 2025-02-27 | 3.79 | 3.79 | 3.68 | 3.73 | -1.32% | 703,091 | 261,742,857 |
| 2025-02-26 | 3.77 | 3.79 | 3.75 | 3.78 | +0.27% | 301,493 | 113,717,627 |
| 2025-02-25 | 3.78 | 3.82 | 3.75 | 3.77 | -0.26% | 341,567 | 129,187,360 |
| 2025-02-24 | 3.82 | 3.85 | 3.77 | 3.78 | -1.31% | 471,230 | 178,826,570 |
| 2025-02-21 | 3.83 | 3.84 | 3.81 | 3.83 | 0% | 295,495 | 112,919,123 |
| 2025-02-20 | 3.88 | 3.89 | 3.8 | 3.83 | -1.29% | 470,403 | 179,737,121 |
| 2025-02-19 | 3.86 | 3.89 | 3.83 | 3.88 | +0.52% | 391,449 | 150,810,483 |
| 2025-02-18 | 3.9 | 3.92 | 3.85 | 3.86 | -1.28% | 478,910 | 186,138,807 |
| 2025-02-17 | 3.93 | 3.93 | 3.87 | 3.91 | -0.51% | 427,856 | 166,494,960 |
| 2025-02-14 | 3.97 | 3.97 | 3.92 | 3.93 | -1.01% | 550,285 | 216,650,683 |
| 2025-02-13 | 4 | 4.04 | 3.97 | 3.97 | -1% | 514,200 | 205,489,140 |
| 2025-02-12 | 4.09 | 4.1 | 3.99 | 4.01 | -1.72% | 557,799 | 224,320,790 |
| 2025-02-11 | 4.01 | 4.1 | 4 | 4.08 | +2% | 756,463 | 307,271,762 |
| 2025-02-10 | 4.01 | 4.04 | 3.98 | 4 | 0% | 433,360 | 173,540,707 |
| 2025-02-07 | 4 | 4.03 | 3.97 | 4 | +0.25% | 510,987 | 204,490,308 |
| 2025-02-06 | 4.02 | 4.04 | 3.97 | 3.99 | -0.5% | 630,852 | 251,845,863 |
| 2025-02-05 | 4.21 | 4.23 | 4.01 | 4.01 | -4.52% | 699,284 | 283,628,173 |
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：