股票概览
3.76
-0.79%
-0.03
3.78
开盘价
3.8
最高价
3.76
最低价
1,143,212
成交量
数据更新至: 2025-02-28
技术指标
3.76
MA5 (5日均线)
3.79
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 | 3.78 | 3.8 | 3.76 | 3.76 | -0.79% | 1,143,212 | 432,145,395 |
| 2025-02-27 | 3.75 | 3.8 | 3.73 | 3.79 | +1.07% | 1,338,075 | 503,848,444 |
| 2025-02-26 | 3.74 | 3.78 | 3.73 | 3.75 | +0.27% | 1,049,182 | 394,142,212 |
| 2025-02-25 | 3.76 | 3.79 | 3.72 | 3.74 | -0.8% | 1,171,283 | 439,008,046 |
| 2025-02-24 | 3.78 | 3.8 | 3.75 | 3.77 | -0.53% | 1,148,393 | 433,776,088 |
| 2025-02-21 | 3.85 | 3.86 | 3.79 | 3.79 | -1.56% | 1,416,946 | 539,235,404 |
| 2025-02-20 | 3.83 | 3.87 | 3.82 | 3.85 | +0.52% | 1,129,336 | 434,526,687 |
| 2025-02-19 | 3.84 | 3.87 | 3.81 | 3.83 | -0.26% | 1,156,427 | 444,332,502 |
| 2025-02-18 | 3.77 | 3.87 | 3.77 | 3.84 | +1.59% | 1,868,851 | 715,651,948 |
| 2025-02-17 | 3.78 | 3.79 | 3.75 | 3.78 | 0% | 1,312,262 | 494,899,573 |
| 2025-02-14 | 3.77 | 3.79 | 3.74 | 3.78 | +0.27% | 1,084,692 | 408,326,942 |
| 2025-02-13 | 3.75 | 3.79 | 3.75 | 3.77 | +0.27% | 1,198,830 | 452,241,339 |
| 2025-02-12 | 3.76 | 3.77 | 3.73 | 3.76 | +0.27% | 1,069,279 | 401,046,126 |
| 2025-02-11 | 3.75 | 3.78 | 3.74 | 3.75 | 0% | 1,142,797 | 429,301,210 |
| 2025-02-10 | 3.75 | 3.79 | 3.73 | 3.75 | 0% | 1,243,561 | 467,806,365 |
| 2025-02-07 | 3.78 | 3.79 | 3.74 | 3.75 | -0.53% | 1,437,014 | 540,058,566 |
| 2025-02-06 | 3.78 | 3.83 | 3.75 | 3.77 | -0.26% | 1,326,547 | 500,993,356 |
| 2025-02-05 | 3.86 | 3.88 | 3.75 | 3.78 | -2.33% | 1,692,076 | 641,988,324 |
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：