股票概览
3.65
-1.35%
-0.05
3.69
开盘价
3.71
最高价
3.64
最低价
108,227
成交量
数据更新至: 2025-02-28
技术指标
3.69
MA5 (5日均线)
3.71
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 | 3.69 | 3.71 | 3.64 | 3.65 | -1.35% | 108,227 | 39,735,345 |
| 2025-02-27 | 3.71 | 3.72 | 3.67 | 3.7 | -0.27% | 113,762 | 42,043,358 |
| 2025-02-26 | 3.7 | 3.73 | 3.65 | 3.71 | +0.82% | 139,997 | 51,861,465 |
| 2025-02-25 | 3.73 | 3.73 | 3.68 | 3.68 | -1.34% | 73,988 | 27,371,774 |
| 2025-02-24 | 3.7 | 3.74 | 3.68 | 3.73 | +1.08% | 74,687 | 27,788,885 |
| 2025-02-21 | 3.7 | 3.71 | 3.65 | 3.69 | 0% | 79,561 | 29,280,506 |
| 2025-02-20 | 3.72 | 3.72 | 3.68 | 3.69 | -0.54% | 57,853 | 21,371,900 |
| 2025-02-19 | 3.72 | 3.73 | 3.69 | 3.71 | 0% | 68,354 | 25,346,644 |
| 2025-02-18 | 3.78 | 3.79 | 3.69 | 3.71 | -1.85% | 100,560 | 37,615,206 |
| 2025-02-17 | 3.74 | 3.79 | 3.72 | 3.78 | +1.07% | 90,230 | 33,892,195 |
| 2025-02-14 | 3.76 | 3.77 | 3.72 | 3.74 | -0.53% | 71,730 | 26,809,109 |
| 2025-02-13 | 3.8 | 3.8 | 3.76 | 3.76 | -0.53% | 70,175 | 26,475,584 |
| 2025-02-12 | 3.8 | 3.82 | 3.75 | 3.78 | -0.53% | 70,345 | 26,602,810 |
| 2025-02-11 | 3.78 | 3.82 | 3.77 | 3.8 | +0.53% | 98,761 | 37,468,635 |
| 2025-02-10 | 3.76 | 3.79 | 3.75 | 3.78 | +0.53% | 70,581 | 26,628,059 |
| 2025-02-07 | 3.73 | 3.78 | 3.72 | 3.76 | +0.8% | 109,641 | 41,114,747 |
| 2025-02-06 | 3.69 | 3.73 | 3.66 | 3.73 | +0.81% | 65,069 | 24,097,497 |
| 2025-02-05 | 3.74 | 3.77 | 3.68 | 3.7 | -1.07% | 77,086 | 28,679,254 |
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：