股票概览
3.67
-3.17%
-0.12
3.77
开盘价
3.8
最高价
3.65
最低价
141,098
成交量
数据更新至: 2025-02-28
技术指标
3.75
MA5 (5日均线)
3.76
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 | 3.77 | 3.8 | 3.65 | 3.67 | -3.17% | 141,098 | 52,313,794 |
| 2025-02-27 | 3.84 | 3.84 | 3.71 | 3.79 | -0.79% | 125,107 | 47,280,586 |
| 2025-02-26 | 3.76 | 3.86 | 3.75 | 3.82 | +1.87% | 138,133 | 52,709,443 |
| 2025-02-25 | 3.71 | 3.81 | 3.69 | 3.75 | +0.27% | 128,289 | 48,231,195 |
| 2025-02-24 | 3.72 | 3.78 | 3.7 | 3.74 | 0% | 123,161 | 45,944,883 |
| 2025-02-21 | 3.81 | 3.81 | 3.72 | 3.74 | -1.32% | 99,410 | 37,242,993 |
| 2025-02-20 | 3.81 | 3.82 | 3.76 | 3.79 | -0.52% | 93,227 | 35,355,608 |
| 2025-02-19 | 3.7 | 3.85 | 3.68 | 3.81 | +2.97% | 138,568 | 52,523,057 |
| 2025-02-18 | 3.76 | 3.8 | 3.68 | 3.7 | -1.6% | 116,194 | 43,483,040 |
| 2025-02-17 | 3.77 | 3.8 | 3.72 | 3.76 | +0.53% | 89,841 | 33,730,204 |
| 2025-02-14 | 3.73 | 3.83 | 3.71 | 3.74 | 0% | 97,576 | 36,772,357 |
| 2025-02-13 | 3.82 | 3.83 | 3.72 | 3.74 | -1.84% | 90,755 | 34,220,355 |
| 2025-02-12 | 3.78 | 3.82 | 3.76 | 3.81 | 0% | 84,389 | 32,047,548 |
| 2025-02-11 | 3.83 | 3.86 | 3.76 | 3.81 | -1.04% | 117,259 | 44,496,445 |
| 2025-02-10 | 3.77 | 3.85 | 3.73 | 3.85 | +2.12% | 126,229 | 47,847,068 |
| 2025-02-07 | 3.74 | 3.83 | 3.72 | 3.77 | +0.8% | 131,564 | 49,653,128 |
| 2025-02-06 | 3.57 | 3.74 | 3.54 | 3.74 | +4.47% | 157,008 | 57,416,479 |
| 2025-02-05 | 3.53 | 3.6 | 3.5 | 3.58 | +2.29% | 113,730 | 40,531,965 |
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：