股票概览
3.09
0%
0
3.08
开盘价
3.11
最高价
3.07
最低价
486,799
成交量
数据更新至: 2025-02-28
技术指标
3.09
MA5 (5日均线)
3.12
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 | 3.08 | 3.11 | 3.07 | 3.09 | 0% | 486,799 | 150,397,282 |
| 2025-02-27 | 3.09 | 3.1 | 3.07 | 3.09 | 0% | 337,154 | 103,946,640 |
| 2025-02-26 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 354,825 | 109,522,607 |
| 2025-02-25 | 3.12 | 3.12 | 3.07 | 3.08 | -1.28% | 456,042 | 141,093,756 |
| 2025-02-24 | 3.12 | 3.16 | 3.11 | 3.12 | 0% | 411,966 | 128,797,524 |
| 2025-02-21 | 3.14 | 3.15 | 3.11 | 3.12 | -0.64% | 445,339 | 139,246,313 |
| 2025-02-20 | 3.15 | 3.16 | 3.12 | 3.14 | -0.63% | 367,309 | 115,223,355 |
| 2025-02-19 | 3.16 | 3.17 | 3.14 | 3.16 | 0% | 376,876 | 118,918,817 |
| 2025-02-18 | 3.19 | 3.2 | 3.15 | 3.16 | -0.63% | 444,896 | 141,197,085 |
| 2025-02-17 | 3.25 | 3.25 | 3.17 | 3.18 | -1.85% | 649,807 | 207,592,741 |
| 2025-02-14 | 3.25 | 3.26 | 3.22 | 3.24 | -0.31% | 279,140 | 90,362,681 |
| 2025-02-13 | 3.25 | 3.27 | 3.24 | 3.25 | 0% | 334,782 | 108,999,682 |
| 2025-02-12 | 3.25 | 3.27 | 3.23 | 3.25 | -0.31% | 266,510 | 86,576,605 |
| 2025-02-11 | 3.28 | 3.29 | 3.25 | 3.26 | -0.61% | 320,648 | 104,683,571 |
| 2025-02-10 | 3.3 | 3.32 | 3.27 | 3.28 | -0.61% | 390,936 | 128,642,087 |
| 2025-02-07 | 3.26 | 3.32 | 3.25 | 3.3 | +0.92% | 426,482 | 140,320,162 |
| 2025-02-06 | 3.26 | 3.28 | 3.24 | 3.27 | +0.31% | 332,073 | 108,095,453 |
| 2025-02-05 | 3.34 | 3.36 | 3.25 | 3.26 | -2.4% | 463,899 | 152,450,101 |
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：