股票概览
3.93
-2.72%
-0.11
4.02
开盘价
4.05
最高价
3.92
最低价
159,735
成交量
数据更新至: 2025-02-28
技术指标
4.00
MA5 (5日均线)
3.99
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 | 4.02 | 4.05 | 3.92 | 3.93 | -2.72% | 159,735 | 63,417,589 |
| 2025-02-27 | 4.06 | 4.08 | 3.98 | 4.04 | -0.25% | 164,227 | 66,183,688 |
| 2025-02-26 | 3.99 | 4.05 | 3.97 | 4.05 | +1.76% | 174,799 | 70,275,801 |
| 2025-02-25 | 3.96 | 4.01 | 3.94 | 3.98 | -0.25% | 135,466 | 53,929,161 |
| 2025-02-24 | 4 | 4.04 | 3.96 | 3.99 | +0.25% | 167,414 | 66,848,152 |
| 2025-02-21 | 3.96 | 4.01 | 3.94 | 3.98 | +0.51% | 161,229 | 64,014,988 |
| 2025-02-20 | 3.97 | 3.98 | 3.95 | 3.96 | -0.5% | 89,038 | 35,289,718 |
| 2025-02-19 | 3.97 | 3.99 | 3.93 | 3.98 | +1.27% | 116,300 | 46,066,544 |
| 2025-02-18 | 4.03 | 4.03 | 3.92 | 3.93 | -2.48% | 196,663 | 77,914,155 |
| 2025-02-17 | 4.05 | 4.08 | 3.99 | 4.03 | +1.26% | 186,195 | 75,024,451 |
| 2025-02-14 | 4.02 | 4.02 | 3.96 | 3.98 | -0.75% | 128,796 | 51,291,678 |
| 2025-02-13 | 4.02 | 4.04 | 3.99 | 4.01 | -0.25% | 128,705 | 51,706,867 |
| 2025-02-12 | 3.98 | 4.02 | 3.96 | 4.02 | +0.75% | 115,878 | 46,293,565 |
| 2025-02-11 | 4 | 4.02 | 3.94 | 3.99 | -0.5% | 111,076 | 44,132,641 |
| 2025-02-10 | 3.93 | 4.01 | 3.92 | 4.01 | +2.04% | 156,732 | 62,241,949 |
| 2025-02-07 | 3.88 | 3.97 | 3.86 | 3.93 | +1.55% | 202,399 | 79,350,088 |
| 2025-02-06 | 3.84 | 3.87 | 3.79 | 3.87 | +1.04% | 129,972 | 49,907,312 |
| 2025-02-05 | 3.83 | 3.87 | 3.8 | 3.83 | +0.26% | 124,607 | 47,733,473 |
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：