股票概览
3.96
+5.04%
+0.19
3.96
开盘价
3.96
最高价
3.85
最低价
230,732
成交量
数据更新至: 2025-02-28
技术指标
3.77
MA5 (5日均线)
3.84
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 | 3.96 | 3.96 | 3.85 | 3.96 | +5.04% | 230,732 | 90,600,837 |
| 2025-02-27 | 3.74 | 3.77 | 3.73 | 3.77 | +5.01% | 43,112 | 16,238,685 |
| 2025-02-26 | 3.73 | 3.76 | 3.56 | 3.59 | -4.01% | 136,040 | 49,414,483 |
| 2025-02-25 | 3.75 | 3.82 | 3.73 | 3.74 | -1.58% | 50,334 | 18,962,052 |
| 2025-02-24 | 3.78 | 3.82 | 3.71 | 3.8 | +0.53% | 75,429 | 28,522,757 |
| 2025-02-21 | 3.83 | 3.84 | 3.73 | 3.78 | -1.56% | 84,292 | 31,782,652 |
| 2025-02-20 | 3.88 | 3.93 | 3.78 | 3.84 | -1.79% | 117,446 | 45,216,861 |
| 2025-02-19 | 3.96 | 4.03 | 3.88 | 3.91 | -3.93% | 164,257 | 64,718,190 |
| 2025-02-18 | 3.91 | 4.11 | 3.91 | 4.07 | +4.09% | 201,010 | 82,127,168 |
| 2025-02-17 | 3.87 | 3.94 | 3.85 | 3.91 | -0.51% | 68,538 | 26,730,891 |
| 2025-02-14 | 3.89 | 3.99 | 3.86 | 3.93 | +0.77% | 67,160 | 26,404,898 |
| 2025-02-13 | 4.02 | 4.06 | 3.9 | 3.9 | -5.11% | 143,711 | 56,823,813 |
| 2025-02-12 | 3.96 | 4.14 | 3.96 | 4.11 | +1.48% | 89,721 | 36,563,909 |
| 2025-02-11 | 4.1 | 4.12 | 3.97 | 4.05 | -1.7% | 104,362 | 42,075,417 |
| 2025-02-10 | 4.08 | 4.18 | 4.04 | 4.12 | -0.24% | 87,473 | 35,945,736 |
| 2025-02-07 | 4.19 | 4.23 | 4.05 | 4.13 | +0.73% | 157,475 | 65,391,197 |
| 2025-02-06 | 3.9 | 4.1 | 3.88 | 4.1 | +5.13% | 67,192 | 27,188,731 |
| 2025-02-05 | 3.99 | 4.02 | 3.83 | 3.9 | -1.76% | 80,186 | 31,554,268 |
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：