股票概览
3.15
-0.94%
-0.03
3.17
开盘价
3.18
最高价
3.14
最低价
257,910
成交量
数据更新至: 2025-02-28
技术指标
3.17
MA5 (5日均线)
3.18
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 | 3.17 | 3.18 | 3.14 | 3.15 | -0.94% | 257,910 | 81,524,903 |
| 2025-02-27 | 3.18 | 3.19 | 3.16 | 3.18 | 0% | 206,283 | 65,506,390 |
| 2025-02-26 | 3.16 | 3.18 | 3.15 | 3.18 | +0.95% | 216,798 | 68,597,612 |
| 2025-02-25 | 3.18 | 3.18 | 3.15 | 3.15 | -0.94% | 302,862 | 95,799,876 |
| 2025-02-24 | 3.17 | 3.2 | 3.15 | 3.18 | +0.32% | 307,944 | 97,986,209 |
| 2025-02-21 | 3.17 | 3.18 | 3.15 | 3.17 | 0% | 268,490 | 84,937,387 |
| 2025-02-20 | 3.21 | 3.21 | 3.17 | 3.17 | -0.94% | 297,672 | 94,620,305 |
| 2025-02-19 | 3.2 | 3.21 | 3.18 | 3.2 | 0% | 202,282 | 64,671,077 |
| 2025-02-18 | 3.24 | 3.24 | 3.18 | 3.2 | -0.93% | 300,142 | 96,407,738 |
| 2025-02-17 | 3.25 | 3.26 | 3.19 | 3.23 | -0.31% | 324,840 | 104,687,601 |
| 2025-02-14 | 3.25 | 3.26 | 3.22 | 3.24 | -0.31% | 215,467 | 69,734,122 |
| 2025-02-13 | 3.25 | 3.27 | 3.24 | 3.25 | 0% | 231,091 | 75,240,917 |
| 2025-02-12 | 3.25 | 3.26 | 3.22 | 3.25 | 0% | 205,920 | 66,647,520 |
| 2025-02-11 | 3.26 | 3.28 | 3.23 | 3.25 | 0% | 220,379 | 71,651,421 |
| 2025-02-10 | 3.24 | 3.27 | 3.23 | 3.25 | 0% | 258,730 | 84,161,820 |
| 2025-02-07 | 3.22 | 3.26 | 3.22 | 3.25 | +0.62% | 313,641 | 101,632,380 |
| 2025-02-06 | 3.18 | 3.24 | 3.17 | 3.23 | +1.25% | 259,925 | 83,480,459 |
| 2025-02-05 | 3.21 | 3.21 | 3.17 | 3.19 | 0% | 259,415 | 82,667,382 |
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：