股票概览
3.79
-1.04%
-0.04
3.82
开盘价
3.86
最高价
3.78
最低价
207,388
成交量
数据更新至: 2025-02-28
技术指标
3.82
MA5 (5日均线)
3.82
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 | 3.82 | 3.86 | 3.78 | 3.79 | -1.04% | 207,388 | 78,980,537 |
| 2025-02-27 | 3.85 | 3.86 | 3.8 | 3.83 | -0.52% | 199,492 | 76,321,275 |
| 2025-02-26 | 3.8 | 3.86 | 3.8 | 3.85 | +1.32% | 216,023 | 82,894,804 |
| 2025-02-25 | 3.82 | 3.83 | 3.79 | 3.8 | -1.3% | 147,670 | 56,231,785 |
| 2025-02-24 | 3.84 | 3.87 | 3.81 | 3.85 | +0.26% | 208,786 | 80,153,065 |
| 2025-02-21 | 3.79 | 3.87 | 3.75 | 3.84 | +1.32% | 273,524 | 104,216,171 |
| 2025-02-20 | 3.8 | 3.83 | 3.77 | 3.79 | -0.26% | 198,447 | 75,299,039 |
| 2025-02-19 | 3.81 | 3.82 | 3.78 | 3.8 | -0.26% | 150,109 | 57,006,379 |
| 2025-02-18 | 3.86 | 3.86 | 3.78 | 3.81 | -1.04% | 182,039 | 69,619,957 |
| 2025-02-17 | 3.9 | 3.9 | 3.84 | 3.85 | -1.03% | 198,191 | 76,452,745 |
| 2025-02-14 | 3.88 | 3.92 | 3.87 | 3.89 | 0% | 187,172 | 72,764,358 |
| 2025-02-13 | 3.94 | 3.95 | 3.89 | 3.89 | -1.27% | 226,266 | 88,448,054 |
| 2025-02-12 | 3.92 | 3.99 | 3.9 | 3.94 | +0.25% | 237,455 | 93,722,089 |
| 2025-02-11 | 3.9 | 3.94 | 3.86 | 3.93 | +0.51% | 236,746 | 92,362,837 |
| 2025-02-10 | 3.91 | 3.95 | 3.88 | 3.91 | -0.26% | 227,190 | 88,797,814 |
| 2025-02-07 | 3.86 | 3.93 | 3.86 | 3.92 | +1.29% | 259,899 | 101,443,396 |
| 2025-02-06 | 3.83 | 3.88 | 3.81 | 3.87 | +0.26% | 185,209 | 71,258,102 |
| 2025-02-05 | 3.92 | 3.94 | 3.83 | 3.86 | -0.77% | 206,755 | 80,142,862 |
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：