股票概览
3.24
-1.52%
-0.05
3.28
开盘价
3.29
最高价
3.23
最低价
124,613
成交量
数据更新至: 2025-02-28
技术指标
3.29
MA5 (5日均线)
3.32
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 | 3.28 | 3.29 | 3.23 | 3.24 | -1.52% | 124,613 | 40,614,330 |
| 2025-02-27 | 3.31 | 3.33 | 3.26 | 3.29 | -0.6% | 131,956 | 43,392,975 |
| 2025-02-26 | 3.28 | 3.32 | 3.28 | 3.31 | +0.91% | 98,058 | 32,418,623 |
| 2025-02-25 | 3.32 | 3.33 | 3.27 | 3.28 | -1.5% | 140,286 | 46,351,237 |
| 2025-02-24 | 3.32 | 3.35 | 3.3 | 3.33 | +0.6% | 124,923 | 41,573,033 |
| 2025-02-21 | 3.35 | 3.36 | 3.3 | 3.31 | -1.49% | 201,528 | 66,827,555 |
| 2025-02-20 | 3.34 | 3.45 | 3.3 | 3.36 | +0.9% | 231,975 | 77,890,624 |
| 2025-02-19 | 3.32 | 3.34 | 3.3 | 3.33 | +0.3% | 127,005 | 42,152,702 |
| 2025-02-18 | 3.4 | 3.41 | 3.31 | 3.32 | -2.64% | 151,372 | 50,799,359 |
| 2025-02-17 | 3.37 | 3.42 | 3.36 | 3.41 | +0.89% | 143,844 | 48,801,902 |
| 2025-02-14 | 3.41 | 3.42 | 3.36 | 3.38 | -1.17% | 149,668 | 50,689,825 |
| 2025-02-13 | 3.42 | 3.45 | 3.41 | 3.42 | -0.29% | 177,252 | 60,773,954 |
| 2025-02-12 | 3.44 | 3.44 | 3.38 | 3.43 | 0% | 173,349 | 59,095,245 |
| 2025-02-11 | 3.48 | 3.48 | 3.4 | 3.43 | -1.44% | 179,327 | 61,451,778 |
| 2025-02-10 | 3.49 | 3.52 | 3.46 | 3.48 | -0.29% | 182,507 | 63,500,029 |
| 2025-02-07 | 3.47 | 3.52 | 3.45 | 3.49 | +0.58% | 235,296 | 81,941,686 |
| 2025-02-06 | 3.4 | 3.48 | 3.35 | 3.47 | +1.76% | 204,546 | 69,920,864 |
| 2025-02-05 | 3.42 | 3.43 | 3.37 | 3.41 | +0.29% | 145,858 | 49,620,944 |
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：