股票概览
3.84
-3.27%
-0.13
4.03
开盘价
4.03
最高价
3.83
最低价
99,471
成交量
数据更新至: 2025-02-28
技术指标
3.94
MA5 (5日均线)
3.94
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 | 4.03 | 4.03 | 3.83 | 3.84 | -3.27% | 99,471 | 38,889,335 |
| 2025-02-27 | 4.01 | 4.08 | 3.91 | 3.97 | -1.24% | 81,411 | 32,372,063 |
| 2025-02-26 | 3.94 | 4.05 | 3.88 | 4.02 | +2.29% | 91,191 | 36,495,880 |
| 2025-02-25 | 3.91 | 3.96 | 3.87 | 3.93 | -0.25% | 81,028 | 31,778,788 |
| 2025-02-24 | 3.86 | 3.99 | 3.85 | 3.94 | +2.07% | 123,228 | 48,508,600 |
| 2025-02-21 | 3.97 | 3.98 | 3.86 | 3.86 | -2.77% | 93,683 | 36,498,810 |
| 2025-02-20 | 3.98 | 4 | 3.9 | 3.97 | +0.51% | 71,819 | 28,472,072 |
| 2025-02-19 | 3.9 | 3.98 | 3.86 | 3.95 | +1.8% | 70,862 | 27,898,924 |
| 2025-02-18 | 4.02 | 4.08 | 3.86 | 3.88 | -3.24% | 103,714 | 41,149,631 |
| 2025-02-17 | 3.9 | 4.04 | 3.89 | 4.01 | +2.82% | 97,452 | 38,750,514 |
| 2025-02-14 | 3.95 | 3.99 | 3.86 | 3.9 | -2.01% | 86,782 | 34,037,947 |
| 2025-02-13 | 4.03 | 4.07 | 3.98 | 3.98 | -1.73% | 66,607 | 26,776,388 |
| 2025-02-12 | 3.99 | 4.07 | 3.98 | 4.05 | +1% | 72,281 | 29,153,294 |
| 2025-02-11 | 4.06 | 4.06 | 3.98 | 4.01 | -1.23% | 71,976 | 28,848,434 |
| 2025-02-10 | 4.05 | 4.09 | 3.98 | 4.06 | +1.25% | 89,554 | 36,174,140 |
| 2025-02-07 | 3.93 | 4.1 | 3.91 | 4.01 | +2.56% | 110,807 | 44,474,146 |
| 2025-02-06 | 3.82 | 3.92 | 3.82 | 3.91 | +1.82% | 100,758 | 39,042,146 |
| 2025-02-05 | 3.9 | 3.97 | 3.82 | 3.84 | -1.54% | 115,603 | 44,840,988 |
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：