股票概览
3.68
-5.4%
-0.21
3.88
开盘价
3.89
最高价
3.67
最低价
289,496
成交量
数据更新至: 2025-02-28
技术指标
3.85
MA5 (5日均线)
3.90
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 | 3.88 | 3.89 | 3.67 | 3.68 | -5.4% | 289,496 | 108,987,999 |
| 2025-02-27 | 3.96 | 3.97 | 3.85 | 3.89 | -0.26% | 288,927 | 112,736,961 |
| 2025-02-26 | 3.87 | 3.91 | 3.85 | 3.9 | +1.3% | 245,832 | 95,359,012 |
| 2025-02-25 | 3.95 | 3.97 | 3.84 | 3.85 | -2.04% | 356,587 | 139,134,138 |
| 2025-02-24 | 3.93 | 3.96 | 3.87 | 3.93 | -0.76% | 318,871 | 124,586,735 |
| 2025-02-21 | 3.96 | 4.01 | 3.87 | 3.96 | +1.02% | 468,098 | 184,368,156 |
| 2025-02-20 | 4 | 4.04 | 3.91 | 3.92 | -1.01% | 391,407 | 154,955,630 |
| 2025-02-19 | 3.89 | 3.96 | 3.83 | 3.96 | +2.33% | 460,049 | 179,522,879 |
| 2025-02-18 | 4.1 | 4.1 | 3.86 | 3.87 | -5.15% | 573,130 | 227,841,809 |
| 2025-02-17 | 4.19 | 4.19 | 4.02 | 4.08 | -3.77% | 827,678 | 337,599,035 |
| 2025-02-14 | 4.46 | 4.46 | 4.11 | 4.24 | -5.57% | 1,327,484 | 567,229,296 |
| 2025-02-13 | 4.01 | 4.49 | 3.86 | 4.49 | +10.05% | 1,271,790 | 545,143,238 |
| 2025-02-12 | 3.9 | 4.13 | 3.9 | 4.08 | +3.29% | 628,619 | 252,321,241 |
| 2025-02-11 | 3.84 | 4.07 | 3.76 | 3.95 | +3.13% | 623,925 | 244,262,044 |
| 2025-02-10 | 3.68 | 3.84 | 3.67 | 3.83 | +4.08% | 335,845 | 126,207,923 |
| 2025-02-07 | 3.65 | 3.7 | 3.62 | 3.68 | +0.82% | 283,690 | 104,019,235 |
| 2025-02-06 | 3.63 | 3.66 | 3.6 | 3.65 | +0.83% | 202,447 | 73,566,413 |
| 2025-02-05 | 3.63 | 3.69 | 3.59 | 3.62 | +1.12% | 183,203 | 66,666,534 |
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：