股票概览
3.17
-3.06%
-0.1
3.3
开盘价
3.36
最高价
3.16
最低价
441,305
成交量
数据更新至: 2025-02-28
技术指标
3.21
MA5 (5日均线)
3.25
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 | 3.3 | 3.36 | 3.16 | 3.17 | -3.06% | 441,305 | 142,572,036 |
| 2025-02-27 | 3.19 | 3.4 | 3.19 | 3.27 | +2.51% | 672,987 | 220,990,705 |
| 2025-02-26 | 3.2 | 3.23 | 3.15 | 3.19 | 0% | 325,932 | 103,765,756 |
| 2025-02-25 | 3.23 | 3.23 | 3.17 | 3.19 | -1.85% | 240,535 | 76,932,614 |
| 2025-02-24 | 3.25 | 3.28 | 3.22 | 3.25 | -0.31% | 233,045 | 75,768,905 |
| 2025-02-21 | 3.24 | 3.28 | 3.21 | 3.26 | +0.31% | 202,519 | 65,738,789 |
| 2025-02-20 | 3.27 | 3.28 | 3.23 | 3.25 | -0.61% | 175,326 | 57,024,824 |
| 2025-02-19 | 3.24 | 3.28 | 3.23 | 3.27 | +0.31% | 195,311 | 63,539,803 |
| 2025-02-18 | 3.4 | 3.41 | 3.23 | 3.26 | -4.4% | 386,000 | 127,659,934 |
| 2025-02-17 | 3.31 | 3.42 | 3.3 | 3.41 | +3.33% | 369,406 | 124,958,496 |
| 2025-02-14 | 3.33 | 3.41 | 3.28 | 3.3 | 0% | 314,463 | 104,582,546 |
| 2025-02-13 | 3.26 | 3.38 | 3.24 | 3.3 | +1.23% | 303,792 | 100,473,775 |
| 2025-02-12 | 3.27 | 3.31 | 3.21 | 3.26 | -0.61% | 290,517 | 94,331,555 |
| 2025-02-11 | 3.33 | 3.35 | 3.21 | 3.28 | -1.5% | 303,829 | 99,050,371 |
| 2025-02-10 | 3.26 | 3.36 | 3.25 | 3.33 | +2.46% | 370,792 | 122,899,734 |
| 2025-02-07 | 3.22 | 3.33 | 3.2 | 3.25 | +0.93% | 391,287 | 128,046,324 |
| 2025-02-06 | 3.15 | 3.29 | 3.08 | 3.22 | +2.22% | 499,785 | 158,946,484 |
| 2025-02-05 | 2.96 | 3.24 | 2.96 | 3.15 | -4.26% | 987,548 | 308,356,765 |
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：