股票概览
3.14
-0.32%
-0.01
3.14
开盘价
3.17
最高价
3.13
最低价
159,694
成交量
数据更新至: 2025-02-28
技术指标
3.15
MA5 (5日均线)
3.17
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 | 3.14 | 3.17 | 3.13 | 3.14 | -0.32% | 159,694 | 50,296,370 |
| 2025-02-27 | 3.15 | 3.18 | 3.13 | 3.15 | 0% | 126,743 | 39,936,498 |
| 2025-02-26 | 3.13 | 3.17 | 3.13 | 3.15 | +0.32% | 124,502 | 39,218,050 |
| 2025-02-25 | 3.18 | 3.19 | 3.13 | 3.14 | -1.57% | 150,059 | 47,386,009 |
| 2025-02-24 | 3.16 | 3.21 | 3.15 | 3.19 | +0.95% | 148,344 | 47,320,328 |
| 2025-02-21 | 3.16 | 3.18 | 3.14 | 3.16 | 0% | 131,552 | 41,538,672 |
| 2025-02-20 | 3.19 | 3.2 | 3.16 | 3.16 | -0.94% | 143,575 | 45,517,368 |
| 2025-02-19 | 3.19 | 3.21 | 3.18 | 3.19 | 0% | 165,142 | 52,715,595 |
| 2025-02-18 | 3.2 | 3.23 | 3.18 | 3.19 | -0.31% | 176,248 | 56,494,329 |
| 2025-02-17 | 3.21 | 3.22 | 3.18 | 3.2 | 0% | 189,422 | 60,630,418 |
| 2025-02-14 | 3.21 | 3.22 | 3.18 | 3.2 | -0.31% | 134,788 | 43,097,927 |
| 2025-02-13 | 3.21 | 3.23 | 3.2 | 3.21 | -0.31% | 158,622 | 51,019,814 |
| 2025-02-12 | 3.23 | 3.24 | 3.19 | 3.22 | -0.31% | 175,602 | 56,423,266 |
| 2025-02-11 | 3.23 | 3.26 | 3.21 | 3.23 | 0% | 166,335 | 53,800,163 |
| 2025-02-10 | 3.23 | 3.26 | 3.21 | 3.23 | 0% | 193,599 | 62,570,268 |
| 2025-02-07 | 3.22 | 3.25 | 3.2 | 3.23 | +0.31% | 196,815 | 63,536,679 |
| 2025-02-06 | 3.19 | 3.23 | 3.17 | 3.22 | +0.63% | 193,158 | 61,792,449 |
| 2025-02-05 | 3.28 | 3.28 | 3.19 | 3.2 | -2.14% | 223,050 | 71,798,036 |
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：