股票概览
3.32
-0.6%
-0.02
3.34
开盘价
3.37
最高价
3.31
最低价
178,807
成交量
数据更新至: 2025-02-28
技术指标
3.32
MA5 (5日均线)
3.32
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 | 3.34 | 3.37 | 3.31 | 3.32 | -0.6% | 178,807 | 59,664,670 |
| 2025-02-27 | 3.35 | 3.37 | 3.31 | 3.34 | -0.3% | 170,574 | 56,967,571 |
| 2025-02-26 | 3.28 | 3.35 | 3.28 | 3.35 | +1.82% | 241,019 | 80,063,835 |
| 2025-02-25 | 3.31 | 3.33 | 3.27 | 3.29 | -0.9% | 244,205 | 80,474,269 |
| 2025-02-24 | 3.3 | 3.36 | 3.29 | 3.32 | +0.61% | 224,218 | 74,541,156 |
| 2025-02-21 | 3.3 | 3.33 | 3.29 | 3.3 | 0% | 220,888 | 73,011,153 |
| 2025-02-20 | 3.32 | 3.34 | 3.28 | 3.3 | -0.9% | 236,438 | 78,139,911 |
| 2025-02-19 | 3.33 | 3.34 | 3.29 | 3.33 | 0% | 166,052 | 55,007,313 |
| 2025-02-18 | 3.36 | 3.37 | 3.3 | 3.33 | -0.6% | 185,640 | 62,026,467 |
| 2025-02-17 | 3.3 | 3.37 | 3.28 | 3.35 | +1.52% | 263,975 | 88,065,999 |
| 2025-02-14 | 3.31 | 3.32 | 3.29 | 3.3 | -0.3% | 153,932 | 50,836,003 |
| 2025-02-13 | 3.31 | 3.33 | 3.29 | 3.31 | -0.3% | 148,334 | 49,069,376 |
| 2025-02-12 | 3.32 | 3.34 | 3.29 | 3.32 | 0% | 153,721 | 50,940,562 |
| 2025-02-11 | 3.34 | 3.35 | 3.3 | 3.32 | -0.6% | 149,039 | 49,415,546 |
| 2025-02-10 | 3.36 | 3.39 | 3.32 | 3.34 | -0.6% | 193,840 | 64,877,902 |
| 2025-02-07 | 3.35 | 3.39 | 3.34 | 3.36 | +0.3% | 202,705 | 68,198,156 |
| 2025-02-06 | 3.31 | 3.36 | 3.29 | 3.35 | +0.9% | 150,746 | 50,212,030 |
| 2025-02-05 | 3.36 | 3.38 | 3.3 | 3.32 | -0.9% | 150,586 | 50,240,640 |
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：