股票概览
3.85
-1.79%
-0.07
3.9
开盘价
3.92
最高价
3.85
最低价
82,432
成交量
数据更新至: 2025-02-28
技术指标
3.91
MA5 (5日均线)
3.90
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 | 3.9 | 3.92 | 3.85 | 3.85 | -1.79% | 82,432 | 32,026,078 |
| 2025-02-27 | 3.94 | 3.98 | 3.87 | 3.92 | -0.76% | 70,042 | 27,463,415 |
| 2025-02-26 | 3.89 | 3.96 | 3.89 | 3.95 | +1.28% | 82,714 | 32,591,195 |
| 2025-02-25 | 3.87 | 3.95 | 3.86 | 3.9 | -0.26% | 85,391 | 33,417,625 |
| 2025-02-24 | 3.84 | 3.92 | 3.82 | 3.91 | +1.56% | 104,266 | 40,578,766 |
| 2025-02-21 | 3.88 | 3.9 | 3.81 | 3.85 | -1.28% | 93,819 | 36,056,398 |
| 2025-02-20 | 3.88 | 3.91 | 3.82 | 3.9 | 0% | 107,337 | 41,620,022 |
| 2025-02-19 | 3.87 | 3.92 | 3.87 | 3.9 | +0.52% | 67,297 | 26,221,779 |
| 2025-02-18 | 3.95 | 3.97 | 3.86 | 3.88 | -2.02% | 76,456 | 29,999,578 |
| 2025-02-17 | 3.86 | 3.96 | 3.86 | 3.96 | +2.59% | 86,143 | 33,873,131 |
| 2025-02-14 | 3.91 | 3.91 | 3.84 | 3.86 | -0.77% | 61,995 | 24,016,580 |
| 2025-02-13 | 3.95 | 3.96 | 3.88 | 3.89 | -1.27% | 57,226 | 22,419,624 |
| 2025-02-12 | 3.93 | 3.95 | 3.89 | 3.94 | +0.25% | 57,572 | 22,595,586 |
| 2025-02-11 | 3.93 | 3.95 | 3.88 | 3.93 | +0.26% | 61,758 | 24,128,531 |
| 2025-02-10 | 3.89 | 3.93 | 3.89 | 3.92 | +1.03% | 79,665 | 31,170,871 |
| 2025-02-07 | 3.84 | 3.92 | 3.84 | 3.88 | +0.78% | 107,922 | 41,975,822 |
| 2025-02-06 | 3.84 | 3.86 | 3.78 | 3.85 | +0.26% | 77,544 | 29,665,650 |
| 2025-02-05 | 3.82 | 3.85 | 3.8 | 3.84 | +1.32% | 72,766 | 27,880,627 |
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：