股票概览
3.1
-2.21%
-0.07
3.16
开盘价
3.18
最高价
3.09
最低价
119,188
成交量
数据更新至: 2025-02-28
技术指标
3.16
MA5 (5日均线)
3.14
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 | 3.16 | 3.18 | 3.09 | 3.1 | -2.21% | 119,188 | 37,355,378 |
| 2025-02-27 | 3.19 | 3.2 | 3.12 | 3.17 | -0.63% | 128,760 | 40,641,953 |
| 2025-02-26 | 3.18 | 3.24 | 3.16 | 3.19 | +0.31% | 128,673 | 41,108,965 |
| 2025-02-25 | 3.12 | 3.18 | 3.1 | 3.18 | +0.95% | 126,180 | 39,871,560 |
| 2025-02-24 | 3.1 | 3.18 | 3.08 | 3.15 | +1.61% | 181,611 | 56,912,727 |
| 2025-02-21 | 3.13 | 3.14 | 3.08 | 3.1 | -0.96% | 113,314 | 35,146,614 |
| 2025-02-20 | 3.13 | 3.16 | 3.11 | 3.13 | 0% | 109,595 | 34,367,589 |
| 2025-02-19 | 3.09 | 3.14 | 3.08 | 3.13 | +1.29% | 86,688 | 27,010,844 |
| 2025-02-18 | 3.2 | 3.2 | 3.07 | 3.09 | -2.83% | 105,122 | 32,887,394 |
| 2025-02-17 | 3.11 | 3.18 | 3.08 | 3.18 | +2.58% | 152,267 | 47,997,436 |
| 2025-02-14 | 3.14 | 3.16 | 3.09 | 3.1 | -1.27% | 107,803 | 33,663,322 |
| 2025-02-13 | 3.18 | 3.18 | 3.13 | 3.14 | -0.95% | 101,519 | 32,035,846 |
| 2025-02-12 | 3.18 | 3.18 | 3.14 | 3.17 | +0.32% | 85,583 | 27,072,151 |
| 2025-02-11 | 3.19 | 3.19 | 3.13 | 3.16 | -0.63% | 83,932 | 26,431,240 |
| 2025-02-10 | 3.21 | 3.21 | 3.16 | 3.18 | 0% | 97,767 | 31,085,771 |
| 2025-02-07 | 3.15 | 3.21 | 3.13 | 3.18 | +1.27% | 114,272 | 36,324,441 |
| 2025-02-06 | 3.08 | 3.14 | 3.04 | 3.14 | +1.95% | 92,211 | 28,530,053 |
| 2025-02-05 | 3.08 | 3.1 | 3.05 | 3.08 | +0.98% | 82,145 | 25,267,789 |
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：