股票概览
3.12
-1.27%
-0.04
3.15
开盘价
3.18
最高价
3.12
最低价
686,910
成交量
数据更新至: 2025-02-28
技术指标
3.14
MA5 (5日均线)
3.13
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 | 3.15 | 3.18 | 3.12 | 3.12 | -1.27% | 686,910 | 216,327,548 |
| 2025-02-27 | 3.18 | 3.19 | 3.13 | 3.16 | 0% | 740,058 | 233,507,369 |
| 2025-02-26 | 3.11 | 3.18 | 3.11 | 3.16 | +1.61% | 1,013,106 | 319,428,141 |
| 2025-02-25 | 3.13 | 3.14 | 3.09 | 3.11 | -0.96% | 853,426 | 265,844,489 |
| 2025-02-24 | 3.08 | 3.16 | 3.07 | 3.14 | +1.95% | 1,387,945 | 434,097,369 |
| 2025-02-21 | 3.09 | 3.1 | 3.06 | 3.08 | -0.32% | 803,098 | 247,355,390 |
| 2025-02-20 | 3.13 | 3.13 | 3.08 | 3.09 | -1.59% | 703,638 | 217,885,489 |
| 2025-02-19 | 3.12 | 3.15 | 3.11 | 3.14 | +0.64% | 602,277 | 188,552,202 |
| 2025-02-18 | 3.16 | 3.16 | 3.11 | 3.12 | -0.95% | 689,331 | 216,410,256 |
| 2025-02-17 | 3.16 | 3.16 | 3.13 | 3.15 | 0% | 555,932 | 174,875,531 |
| 2025-02-14 | 3.17 | 3.18 | 3.13 | 3.15 | -0.32% | 653,132 | 205,453,275 |
| 2025-02-13 | 3.15 | 3.19 | 3.14 | 3.16 | +0.32% | 934,086 | 296,316,028 |
| 2025-02-12 | 3.14 | 3.16 | 3.12 | 3.15 | +0.32% | 566,152 | 177,671,539 |
| 2025-02-11 | 3.15 | 3.16 | 3.11 | 3.14 | -0.32% | 560,301 | 175,330,482 |
| 2025-02-10 | 3.14 | 3.18 | 3.14 | 3.15 | +0.32% | 749,934 | 236,911,162 |
| 2025-02-07 | 3.11 | 3.16 | 3.09 | 3.14 | +0.96% | 856,811 | 268,203,592 |
| 2025-02-06 | 3.08 | 3.11 | 3.07 | 3.11 | +0.97% | 555,350 | 171,901,307 |
| 2025-02-05 | 3.12 | 3.13 | 3.08 | 3.08 | -0.65% | 647,030 | 200,077,803 |
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：