股票概览
3.65
-2.67%
-0.1
3.75
开盘价
3.77
最高价
3.65
最低价
86,563
成交量
数据更新至: 2025-02-28
技术指标
3.71
MA5 (5日均线)
3.69
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 | 3.75 | 3.77 | 3.65 | 3.65 | -2.67% | 86,563 | 32,091,581 |
| 2025-02-27 | 3.76 | 3.78 | 3.68 | 3.75 | 0% | 98,813 | 36,915,962 |
| 2025-02-26 | 3.71 | 3.77 | 3.7 | 3.75 | +1.35% | 96,744 | 36,247,143 |
| 2025-02-25 | 3.7 | 3.75 | 3.64 | 3.7 | -0.27% | 84,643 | 31,311,930 |
| 2025-02-24 | 3.65 | 3.79 | 3.6 | 3.71 | +2.49% | 160,806 | 59,844,673 |
| 2025-02-21 | 3.65 | 3.66 | 3.56 | 3.62 | -0.55% | 83,221 | 29,940,671 |
| 2025-02-20 | 3.63 | 3.68 | 3.61 | 3.64 | 0% | 63,094 | 22,953,863 |
| 2025-02-19 | 3.63 | 3.65 | 3.61 | 3.64 | +0.28% | 77,508 | 28,122,682 |
| 2025-02-18 | 3.76 | 3.79 | 3.63 | 3.63 | -3.46% | 104,361 | 38,588,257 |
| 2025-02-17 | 3.68 | 3.79 | 3.67 | 3.76 | +1.9% | 130,118 | 48,625,229 |
| 2025-02-14 | 3.75 | 3.78 | 3.67 | 3.69 | -1.6% | 90,116 | 33,398,259 |
| 2025-02-13 | 3.71 | 3.91 | 3.7 | 3.75 | +0.81% | 156,320 | 59,212,296 |
| 2025-02-12 | 3.7 | 3.75 | 3.67 | 3.72 | +0.54% | 87,091 | 32,339,718 |
| 2025-02-11 | 3.76 | 3.78 | 3.67 | 3.7 | -1.6% | 97,075 | 35,952,223 |
| 2025-02-10 | 3.73 | 3.76 | 3.68 | 3.76 | +1.62% | 148,016 | 55,225,083 |
| 2025-02-07 | 3.67 | 3.73 | 3.64 | 3.7 | +0.27% | 155,103 | 57,400,938 |
| 2025-02-06 | 3.63 | 3.7 | 3.56 | 3.69 | +1.37% | 136,756 | 49,745,498 |
| 2025-02-05 | 3.58 | 3.64 | 3.55 | 3.64 | +1.96% | 100,040 | 36,162,122 |
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：