股票概览
3.27
-0.91%
-0.03
3.31
开盘价
3.31
最高价
3.19
最低价
55,003
成交量
数据更新至: 2025-02-28
技术指标
3.23
MA5 (5日均线)
3.16
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 | 3.31 | 3.31 | 3.19 | 3.27 | -0.91% | 55,003 | 17,704,516 |
| 2025-02-27 | 3.2 | 3.34 | 3.2 | 3.3 | +2.17% | 62,616 | 20,591,958 |
| 2025-02-26 | 3.21 | 3.28 | 3.2 | 3.23 | +0.62% | 52,610 | 16,958,394 |
| 2025-02-25 | 3.12 | 3.26 | 3.1 | 3.21 | +2.88% | 98,035 | 31,365,170 |
| 2025-02-24 | 3.12 | 3.16 | 3.07 | 3.12 | +1.3% | 76,882 | 23,931,711 |
| 2025-02-21 | 3.12 | 3.14 | 3.03 | 3.08 | -1.28% | 66,016 | 20,240,653 |
| 2025-02-20 | 3.06 | 3.15 | 3.03 | 3.12 | +2.3% | 43,107 | 13,297,652 |
| 2025-02-19 | 3.06 | 3.1 | 3.05 | 3.05 | -0.33% | 50,198 | 15,382,043 |
| 2025-02-18 | 3.12 | 3.18 | 3.05 | 3.06 | -2.86% | 42,601 | 13,192,613 |
| 2025-02-17 | 3.08 | 3.17 | 3.03 | 3.15 | +2.27% | 73,374 | 22,847,648 |
| 2025-02-14 | 3.09 | 3.14 | 3.05 | 3.08 | -0.32% | 48,374 | 14,939,521 |
| 2025-02-13 | 3.18 | 3.2 | 3.08 | 3.09 | -3.13% | 74,854 | 23,593,284 |
| 2025-02-12 | 3.16 | 3.28 | 3.12 | 3.19 | +0.63% | 83,954 | 26,873,258 |
| 2025-02-11 | 3.18 | 3.25 | 3.16 | 3.17 | -1.55% | 53,785 | 17,190,051 |
| 2025-02-10 | 3.21 | 3.25 | 3.18 | 3.22 | +0.31% | 35,096 | 11,263,407 |
| 2025-02-07 | 3.21 | 3.26 | 3.18 | 3.21 | -0.62% | 47,770 | 15,364,182 |
| 2025-02-06 | 3.21 | 3.24 | 3.15 | 3.23 | +0.94% | 47,151 | 15,165,288 |
| 2025-02-05 | 3.34 | 3.34 | 3.18 | 3.2 | -2.44% | 48,598 | 15,834,446 |
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：