股票概览
4.15
-2.81%
-0.12
4.26
开盘价
4.28
最高价
4.14
最低价
560,211
成交量
数据更新至: 2025-02-28
技术指标
4.26
MA5 (5日均线)
4.28
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 | 4.26 | 4.28 | 4.14 | 4.15 | -2.81% | 560,211 | 235,131,587 |
| 2025-02-27 | 4.33 | 4.36 | 4.22 | 4.27 | -1.61% | 560,881 | 239,481,616 |
| 2025-02-26 | 4.25 | 4.35 | 4.22 | 4.34 | +2.12% | 725,364 | 310,759,517 |
| 2025-02-25 | 4.26 | 4.29 | 4.22 | 4.25 | -0.7% | 363,196 | 154,612,492 |
| 2025-02-24 | 4.35 | 4.37 | 4.26 | 4.28 | -1.83% | 527,920 | 226,885,919 |
| 2025-02-21 | 4.34 | 4.42 | 4.31 | 4.36 | +0.93% | 511,036 | 222,790,037 |
| 2025-02-20 | 4.29 | 4.35 | 4.27 | 4.32 | +0.7% | 445,725 | 192,350,566 |
| 2025-02-19 | 4.22 | 4.3 | 4.21 | 4.29 | +1.18% | 394,428 | 168,064,565 |
| 2025-02-18 | 4.32 | 4.4 | 4.22 | 4.24 | -1.62% | 602,627 | 260,119,954 |
| 2025-02-17 | 4.33 | 4.36 | 4.28 | 4.31 | -0.46% | 482,990 | 208,522,818 |
| 2025-02-14 | 4.33 | 4.37 | 4.31 | 4.33 | -0.23% | 273,946 | 118,838,278 |
| 2025-02-13 | 4.35 | 4.39 | 4.33 | 4.34 | -0.23% | 410,433 | 179,066,431 |
| 2025-02-12 | 4.3 | 4.35 | 4.28 | 4.35 | +0.69% | 304,657 | 131,527,339 |
| 2025-02-11 | 4.35 | 4.36 | 4.26 | 4.32 | -0.69% | 364,691 | 156,794,566 |
| 2025-02-10 | 4.34 | 4.36 | 4.31 | 4.35 | +0.69% | 363,079 | 157,550,414 |
| 2025-02-07 | 4.19 | 4.34 | 4.19 | 4.32 | +2.86% | 531,710 | 227,755,572 |
| 2025-02-06 | 4.14 | 4.21 | 4.09 | 4.2 | +1.2% | 396,065 | 164,869,720 |
| 2025-02-05 | 4.16 | 4.17 | 4.11 | 4.15 | +0.73% | 283,392 | 117,231,597 |
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：