股票概览
3.76
-2.34%
-0.09
3.84
开盘价
3.87
最高价
3.76
最低价
46,889
成交量
数据更新至: 2025-02-28
技术指标
3.83
MA5 (5日均线)
3.83
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 | 3.84 | 3.87 | 3.76 | 3.76 | -2.34% | 46,889 | 17,862,906 |
| 2025-02-27 | 3.86 | 3.89 | 3.82 | 3.85 | -0.26% | 48,993 | 18,863,173 |
| 2025-02-26 | 3.81 | 3.88 | 3.81 | 3.86 | +1.05% | 52,820 | 20,376,002 |
| 2025-02-25 | 3.85 | 3.88 | 3.82 | 3.82 | -1.29% | 33,879 | 13,047,701 |
| 2025-02-24 | 3.83 | 3.89 | 3.83 | 3.87 | +1.04% | 52,168 | 20,157,939 |
| 2025-02-21 | 3.82 | 3.84 | 3.78 | 3.83 | -0.26% | 53,714 | 20,493,630 |
| 2025-02-20 | 3.83 | 3.85 | 3.8 | 3.84 | -0.26% | 38,591 | 14,759,086 |
| 2025-02-19 | 3.78 | 3.85 | 3.78 | 3.85 | +1.85% | 43,890 | 16,708,813 |
| 2025-02-18 | 3.82 | 3.85 | 3.76 | 3.78 | -0.79% | 51,794 | 19,740,448 |
| 2025-02-17 | 3.81 | 3.83 | 3.77 | 3.81 | 0% | 47,871 | 18,208,191 |
| 2025-02-14 | 3.81 | 3.84 | 3.8 | 3.81 | 0% | 28,551 | 10,897,352 |
| 2025-02-13 | 3.86 | 3.86 | 3.81 | 3.81 | -0.52% | 27,577 | 10,568,180 |
| 2025-02-12 | 3.84 | 3.87 | 3.81 | 3.83 | -0.26% | 37,983 | 14,579,904 |
| 2025-02-11 | 3.88 | 3.88 | 3.8 | 3.84 | -0.78% | 41,947 | 16,066,001 |
| 2025-02-10 | 3.85 | 3.88 | 3.84 | 3.87 | +0.78% | 47,023 | 18,150,538 |
| 2025-02-07 | 3.8 | 3.88 | 3.78 | 3.84 | +1.05% | 46,354 | 17,842,348 |
| 2025-02-06 | 3.75 | 3.8 | 3.71 | 3.8 | +1.6% | 37,645 | 14,162,255 |
| 2025-02-05 | 3.76 | 3.77 | 3.72 | 3.74 | +0.27% | 30,157 | 11,296,126 |
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：