股票概览
3.07
+0.66%
+0.02
3.05
开盘价
3.08
最高价
3.04
最低价
858,445
成交量
数据更新至: 2025-02-28
技术指标
3.06
MA5 (5日均线)
3.07
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 | 3.05 | 3.08 | 3.04 | 3.07 | +0.66% | 858,445 | 262,943,869 |
| 2025-02-27 | 3.07 | 3.08 | 3.04 | 3.05 | -0.97% | 571,786 | 174,686,648 |
| 2025-02-26 | 3.04 | 3.08 | 3.04 | 3.08 | +1.32% | 574,243 | 175,467,286 |
| 2025-02-25 | 3.05 | 3.09 | 3.02 | 3.04 | -0.65% | 945,975 | 289,048,759 |
| 2025-02-24 | 3.04 | 3.06 | 3.02 | 3.06 | +0.33% | 760,611 | 231,670,492 |
| 2025-02-21 | 3.07 | 3.07 | 3.04 | 3.05 | -0.65% | 786,924 | 240,331,095 |
| 2025-02-20 | 3.07 | 3.07 | 3.05 | 3.07 | 0% | 536,441 | 164,248,757 |
| 2025-02-19 | 3.08 | 3.09 | 3.06 | 3.07 | -0.65% | 771,080 | 236,862,992 |
| 2025-02-18 | 3.09 | 3.11 | 3.07 | 3.09 | 0% | 872,316 | 269,596,496 |
| 2025-02-17 | 3.11 | 3.12 | 3.08 | 3.09 | -0.96% | 941,473 | 291,217,719 |
| 2025-02-14 | 3.13 | 3.13 | 3.08 | 3.12 | 0% | 869,258 | 269,900,850 |
| 2025-02-13 | 3.16 | 3.17 | 3.11 | 3.12 | -1.27% | 1,295,548 | 407,100,215 |
| 2025-02-12 | 3.17 | 3.18 | 3.13 | 3.16 | -0.63% | 817,088 | 257,624,494 |
| 2025-02-11 | 3.17 | 3.2 | 3.16 | 3.18 | +0.32% | 937,537 | 297,780,391 |
| 2025-02-10 | 3.17 | 3.19 | 3.15 | 3.17 | -0.31% | 926,536 | 293,315,425 |
| 2025-02-07 | 3.15 | 3.19 | 3.14 | 3.18 | +0.63% | 1,308,479 | 414,405,334 |
| 2025-02-06 | 3.14 | 3.17 | 3.12 | 3.16 | +0.32% | 835,518 | 262,569,005 |
| 2025-02-05 | 3.21 | 3.21 | 3.13 | 3.15 | -0.94% | 1,047,234 | 331,561,471 |
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：