股票概览
4.2
-0.94%
-0.04
4.23
开盘价
4.25
最高价
4.19
最低价
308,404
成交量
数据更新至: 2025-02-28
技术指标
4.23
MA5 (5日均线)
4.25
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 | 4.23 | 4.25 | 4.19 | 4.2 | -0.94% | 308,404 | 130,239,589 |
| 2025-02-27 | 4.25 | 4.26 | 4.21 | 4.24 | -0.24% | 218,111 | 92,211,678 |
| 2025-02-26 | 4.2 | 4.26 | 4.2 | 4.25 | +1.19% | 241,402 | 102,234,421 |
| 2025-02-25 | 4.25 | 4.25 | 4.2 | 4.2 | -1.41% | 235,164 | 99,209,267 |
| 2025-02-24 | 4.25 | 4.31 | 4.24 | 4.26 | +0.47% | 348,142 | 148,610,999 |
| 2025-02-21 | 4.24 | 4.27 | 4.22 | 4.24 | 0% | 248,156 | 105,299,157 |
| 2025-02-20 | 4.27 | 4.28 | 4.2 | 4.24 | -0.93% | 318,464 | 134,870,128 |
| 2025-02-19 | 4.29 | 4.29 | 4.25 | 4.28 | -0.47% | 232,203 | 99,101,694 |
| 2025-02-18 | 4.32 | 4.35 | 4.27 | 4.3 | -0.46% | 289,229 | 124,863,341 |
| 2025-02-17 | 4.35 | 4.37 | 4.29 | 4.32 | -0.46% | 313,282 | 135,240,501 |
| 2025-02-14 | 4.31 | 4.39 | 4.3 | 4.34 | +1.17% | 468,129 | 203,128,132 |
| 2025-02-13 | 4.29 | 4.33 | 4.27 | 4.29 | +0.23% | 306,104 | 131,601,745 |
| 2025-02-12 | 4.25 | 4.28 | 4.23 | 4.28 | +0.71% | 234,596 | 99,779,621 |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.25 | -0.23% | 193,562 | 81,982,956 |
| 2025-02-10 | 4.27 | 4.3 | 4.25 | 4.26 | -0.23% | 299,779 | 128,022,513 |
| 2025-02-07 | 4.22 | 4.3 | 4.2 | 4.27 | +0.95% | 293,186 | 124,903,747 |
| 2025-02-06 | 4.19 | 4.23 | 4.16 | 4.23 | +1.2% | 225,883 | 94,774,259 |
| 2025-02-05 | 4.25 | 4.26 | 4.16 | 4.18 | -1.18% | 278,395 | 117,150,789 |
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：