股票概览
4.08
-1.45%
-0.06
4.12
开盘价
4.15
最高价
4.08
最低价
85,411
成交量
数据更新至: 2025-02-28
技术指标
4.12
MA5 (5日均线)
4.08
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 | 4.12 | 4.15 | 4.08 | 4.08 | -1.45% | 85,411 | 35,131,215 |
| 2025-02-27 | 4.16 | 4.17 | 4.07 | 4.14 | -0.24% | 83,312 | 34,273,476 |
| 2025-02-26 | 4.07 | 4.16 | 4.06 | 4.15 | +1.97% | 97,183 | 40,043,552 |
| 2025-02-25 | 4.12 | 4.12 | 4.06 | 4.07 | -1.69% | 69,250 | 28,293,420 |
| 2025-02-24 | 4.06 | 4.14 | 4.01 | 4.14 | +2.22% | 116,654 | 47,873,929 |
| 2025-02-21 | 4.06 | 4.06 | 3.97 | 4.05 | 0% | 73,902 | 29,703,873 |
| 2025-02-20 | 4.02 | 4.05 | 4.01 | 4.05 | +0.5% | 54,016 | 21,777,597 |
| 2025-02-19 | 4.01 | 4.04 | 3.99 | 4.03 | +0.5% | 54,509 | 21,907,849 |
| 2025-02-18 | 4.09 | 4.09 | 4 | 4.01 | -1.96% | 80,720 | 32,646,148 |
| 2025-02-17 | 4.08 | 4.1 | 4.05 | 4.09 | +0.49% | 75,391 | 30,681,982 |
| 2025-02-14 | 4.1 | 4.13 | 4.06 | 4.07 | -0.97% | 73,140 | 29,850,221 |
| 2025-02-13 | 4.14 | 4.17 | 4.1 | 4.11 | -0.96% | 70,555 | 29,111,911 |
| 2025-02-12 | 4.13 | 4.17 | 4.09 | 4.15 | 0% | 88,010 | 36,365,851 |
| 2025-02-11 | 4.15 | 4.18 | 4.11 | 4.15 | +0.24% | 96,799 | 40,171,186 |
| 2025-02-10 | 4.1 | 4.15 | 4.1 | 4.14 | +0.73% | 170,791 | 70,568,729 |
| 2025-02-07 | 3.97 | 4.3 | 3.96 | 4.11 | +4.05% | 277,657 | 114,982,178 |
| 2025-02-06 | 3.93 | 3.95 | 3.87 | 3.95 | +0.77% | 79,437 | 31,054,130 |
| 2025-02-05 | 3.95 | 3.98 | 3.9 | 3.92 | -0.25% | 54,778 | 21,486,516 |
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：