股票概览
3.21
-1.23%
-0.04
3.24
开盘价
3.25
最高价
3.2
最低价
86,372
成交量
数据更新至: 2025-02-28
技术指标
3.24
MA5 (5日均线)
3.27
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 | 3.24 | 3.25 | 3.2 | 3.21 | -1.23% | 86,372 | 27,845,107 |
| 2025-02-27 | 3.22 | 3.26 | 3.21 | 3.25 | +0.62% | 84,255 | 27,272,114 |
| 2025-02-26 | 3.23 | 3.23 | 3.21 | 3.23 | 0% | 74,848 | 24,106,401 |
| 2025-02-25 | 3.27 | 3.27 | 3.22 | 3.23 | -1.52% | 65,085 | 21,130,756 |
| 2025-02-24 | 3.28 | 3.3 | 3.26 | 3.28 | +0.31% | 75,295 | 24,685,598 |
| 2025-02-21 | 3.28 | 3.3 | 3.25 | 3.27 | -0.61% | 89,400 | 29,173,609 |
| 2025-02-20 | 3.31 | 3.32 | 3.29 | 3.29 | -0.9% | 73,541 | 24,243,107 |
| 2025-02-19 | 3.29 | 3.34 | 3.28 | 3.32 | +0.61% | 93,628 | 30,898,104 |
| 2025-02-18 | 3.26 | 3.34 | 3.26 | 3.3 | +0.92% | 140,125 | 46,303,476 |
| 2025-02-17 | 3.27 | 3.28 | 3.2 | 3.27 | +0.31% | 128,205 | 41,564,830 |
| 2025-02-14 | 3.31 | 3.31 | 3.24 | 3.26 | -2.1% | 173,446 | 56,573,344 |
| 2025-02-13 | 3.29 | 3.36 | 3.28 | 3.33 | +0.91% | 115,943 | 38,648,817 |
| 2025-02-12 | 3.3 | 3.31 | 3.28 | 3.3 | -0.6% | 83,928 | 27,618,169 |
| 2025-02-11 | 3.36 | 3.37 | 3.29 | 3.32 | -1.19% | 104,169 | 34,533,871 |
| 2025-02-10 | 3.36 | 3.38 | 3.33 | 3.36 | -0.59% | 116,376 | 38,976,603 |
| 2025-02-07 | 3.3 | 3.42 | 3.28 | 3.38 | +2.42% | 174,949 | 58,514,281 |
| 2025-02-06 | 3.27 | 3.34 | 3.27 | 3.3 | +0.92% | 86,511 | 28,528,056 |
| 2025-02-05 | 3.27 | 3.29 | 3.25 | 3.27 | +0.31% | 49,768 | 16,277,105 |
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：