股票概览
3.43
-2.28%
-0.08
3.49
开盘价
3.52
最高价
3.4
最低价
136,949
成交量
数据更新至: 2025-02-28
技术指标
3.51
MA5 (5日均线)
3.48
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 | 3.49 | 3.52 | 3.4 | 3.43 | -2.28% | 136,949 | 47,346,163 |
| 2025-02-27 | 3.55 | 3.57 | 3.45 | 3.51 | -1.13% | 150,104 | 52,528,655 |
| 2025-02-26 | 3.54 | 3.6 | 3.54 | 3.55 | +0.28% | 132,069 | 47,165,379 |
| 2025-02-25 | 3.49 | 3.56 | 3.46 | 3.54 | +0.57% | 163,928 | 57,735,964 |
| 2025-02-24 | 3.45 | 3.53 | 3.44 | 3.52 | +2.03% | 188,836 | 65,749,925 |
| 2025-02-21 | 3.47 | 3.48 | 3.41 | 3.45 | -0.29% | 123,521 | 42,451,244 |
| 2025-02-20 | 3.46 | 3.48 | 3.43 | 3.46 | 0% | 102,348 | 35,397,511 |
| 2025-02-19 | 3.38 | 3.46 | 3.38 | 3.46 | +2.06% | 94,366 | 32,414,994 |
| 2025-02-18 | 3.49 | 3.5 | 3.38 | 3.39 | -2.87% | 117,350 | 40,305,829 |
| 2025-02-17 | 3.44 | 3.49 | 3.41 | 3.49 | +2.05% | 131,878 | 45,652,814 |
| 2025-02-14 | 3.45 | 3.46 | 3.41 | 3.42 | -0.58% | 82,110 | 28,180,572 |
| 2025-02-13 | 3.49 | 3.5 | 3.43 | 3.44 | -1.43% | 104,097 | 35,999,562 |
| 2025-02-12 | 3.44 | 3.5 | 3.44 | 3.49 | +0.87% | 127,892 | 44,462,554 |
| 2025-02-11 | 3.46 | 3.51 | 3.42 | 3.46 | 0% | 156,386 | 54,229,018 |
| 2025-02-10 | 3.45 | 3.47 | 3.43 | 3.46 | 0% | 123,939 | 42,672,685 |
| 2025-02-07 | 3.43 | 3.48 | 3.41 | 3.46 | +0.87% | 171,190 | 59,125,841 |
| 2025-02-06 | 3.4 | 3.44 | 3.37 | 3.43 | +0.59% | 147,666 | 50,343,969 |
| 2025-02-05 | 3.34 | 3.43 | 3.34 | 3.41 | +1.79% | 146,662 | 49,858,034 |
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：