股票概览
3.09
-1.28%
-0.04
3.12
开盘价
3.16
最高价
3.08
最低价
121,396
成交量
数据更新至: 2025-02-28
技术指标
3.11
MA5 (5日均线)
3.10
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 | 3.12 | 3.16 | 3.08 | 3.09 | -1.28% | 121,396 | 37,764,308 |
| 2025-02-27 | 3.17 | 3.17 | 3.08 | 3.13 | -0.63% | 141,941 | 44,214,794 |
| 2025-02-26 | 3.07 | 3.15 | 3.06 | 3.15 | +2.61% | 198,479 | 62,000,506 |
| 2025-02-25 | 3.08 | 3.11 | 3.04 | 3.07 | -0.65% | 103,960 | 31,998,377 |
| 2025-02-24 | 3.07 | 3.12 | 3.05 | 3.09 | +0.32% | 134,348 | 41,511,600 |
| 2025-02-21 | 3.1 | 3.11 | 3.05 | 3.08 | -0.32% | 111,148 | 34,137,917 |
| 2025-02-20 | 3.07 | 3.11 | 3.04 | 3.09 | +0.65% | 121,165 | 37,337,762 |
| 2025-02-19 | 3.07 | 3.08 | 3.05 | 3.07 | 0% | 107,684 | 32,975,942 |
| 2025-02-18 | 3.14 | 3.15 | 3.05 | 3.07 | -2.54% | 146,939 | 45,509,130 |
| 2025-02-17 | 3.13 | 3.17 | 3.11 | 3.15 | +0.32% | 154,847 | 48,683,381 |
| 2025-02-14 | 3.13 | 3.17 | 3.12 | 3.14 | 0% | 101,016 | 31,687,526 |
| 2025-02-13 | 3.16 | 3.18 | 3.14 | 3.14 | -0.63% | 122,652 | 38,760,861 |
| 2025-02-12 | 3.14 | 3.18 | 3.11 | 3.16 | +0.64% | 130,587 | 41,072,787 |
| 2025-02-11 | 3.17 | 3.19 | 3.08 | 3.14 | -0.95% | 143,766 | 44,874,870 |
| 2025-02-10 | 3.16 | 3.2 | 3.15 | 3.17 | 0% | 168,489 | 53,428,230 |
| 2025-02-07 | 3.1 | 3.19 | 3.07 | 3.17 | +2.26% | 201,233 | 63,362,142 |
| 2025-02-06 | 3.08 | 3.1 | 3.02 | 3.1 | +0.65% | 121,147 | 37,082,931 |
| 2025-02-05 | 3.12 | 3.13 | 3.06 | 3.08 | 0% | 104,513 | 32,284,251 |
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：