股票概览
4.2
-5.19%
-0.23
4.38
开盘价
4.43
最高价
4.19
最低价
285,052
成交量
数据更新至: 2025-02-28
技术指标
4.40
MA5 (5日均线)
4.43
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 | 4.38 | 4.43 | 4.19 | 4.2 | -5.19% | 285,052 | 122,434,166 |
| 2025-02-27 | 4.46 | 4.58 | 4.34 | 4.43 | -1.34% | 293,457 | 130,436,897 |
| 2025-02-26 | 4.47 | 4.52 | 4.42 | 4.49 | +1.81% | 300,842 | 134,521,749 |
| 2025-02-25 | 4.35 | 4.57 | 4.33 | 4.41 | -1.12% | 344,955 | 153,626,246 |
| 2025-02-24 | 4.49 | 4.58 | 4.43 | 4.46 | -0.45% | 322,976 | 144,971,334 |
| 2025-02-21 | 4.41 | 4.54 | 4.31 | 4.48 | +2.05% | 381,344 | 168,851,054 |
| 2025-02-20 | 4.41 | 4.48 | 4.36 | 4.39 | -0.68% | 309,490 | 136,477,182 |
| 2025-02-19 | 4.4 | 4.5 | 4.36 | 4.42 | +0.23% | 421,615 | 186,278,782 |
| 2025-02-18 | 4.5 | 4.71 | 4.38 | 4.41 | -3.71% | 738,245 | 335,783,859 |
| 2025-02-17 | 4.43 | 4.82 | 4.41 | 4.58 | +3.85% | 884,075 | 407,017,520 |
| 2025-02-14 | 4.34 | 4.44 | 4.26 | 4.41 | +0.68% | 321,755 | 140,326,523 |
| 2025-02-13 | 4.36 | 4.45 | 4.25 | 4.38 | +0.69% | 351,754 | 153,440,703 |
| 2025-02-12 | 4.27 | 4.4 | 4.25 | 4.35 | +0.93% | 310,629 | 135,070,673 |
| 2025-02-11 | 4.31 | 4.33 | 4.22 | 4.31 | -0.46% | 259,422 | 110,778,007 |
| 2025-02-10 | 4.15 | 4.34 | 4.12 | 4.33 | +4.34% | 384,665 | 163,839,375 |
| 2025-02-07 | 4.06 | 4.23 | 4.06 | 4.15 | +2.47% | 340,489 | 141,453,736 |
| 2025-02-06 | 4 | 4.05 | 3.95 | 4.05 | +1.25% | 234,318 | 94,104,900 |
| 2025-02-05 | 3.98 | 4.02 | 3.94 | 4 | +2.56% | 241,884 | 96,601,037 |
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：