股票概览
4.21
-4.32%
-0.19
4.39
开盘价
4.41
最高价
4.21
最低价
142,239
成交量
数据更新至: 2025-02-28
技术指标
4.28
MA5 (5日均线)
4.26
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 | 4.39 | 4.41 | 4.21 | 4.21 | -4.32% | 142,239 | 61,007,475 |
| 2025-02-27 | 4.3 | 4.5 | 4.3 | 4.4 | +2.33% | 245,682 | 108,200,987 |
| 2025-02-26 | 4.24 | 4.33 | 4.24 | 4.3 | +1.42% | 104,098 | 44,652,052 |
| 2025-02-25 | 4.19 | 4.34 | 4.18 | 4.24 | 0% | 112,645 | 48,022,748 |
| 2025-02-24 | 4.22 | 4.3 | 4.16 | 4.24 | +1.92% | 127,824 | 54,154,626 |
| 2025-02-21 | 4.22 | 4.26 | 4.12 | 4.16 | -1.42% | 115,441 | 48,082,542 |
| 2025-02-20 | 4.26 | 4.32 | 4.22 | 4.22 | -1.17% | 85,128 | 36,283,873 |
| 2025-02-19 | 4.17 | 4.29 | 4.15 | 4.27 | +2.89% | 122,091 | 51,596,512 |
| 2025-02-18 | 4.37 | 4.4 | 4.14 | 4.15 | -5.47% | 141,412 | 60,052,516 |
| 2025-02-17 | 4.36 | 4.46 | 4.33 | 4.39 | +1.62% | 130,123 | 57,184,106 |
| 2025-02-14 | 4.39 | 4.41 | 4.31 | 4.32 | -1.14% | 91,358 | 39,758,381 |
| 2025-02-13 | 4.4 | 4.42 | 4.31 | 4.37 | -0.46% | 97,625 | 42,729,535 |
| 2025-02-12 | 4.41 | 4.47 | 4.34 | 4.39 | -0.45% | 101,738 | 44,548,050 |
| 2025-02-11 | 4.41 | 4.45 | 4.33 | 4.41 | 0% | 110,450 | 48,353,047 |
| 2025-02-10 | 4.32 | 4.48 | 4.29 | 4.41 | +2.8% | 167,094 | 73,041,336 |
| 2025-02-07 | 4.16 | 4.41 | 4.14 | 4.29 | +3.87% | 217,258 | 93,396,172 |
| 2025-02-06 | 4.1 | 4.14 | 3.99 | 4.13 | +0.73% | 101,257 | 41,262,821 |
| 2025-02-05 | 4.02 | 4.14 | 4.02 | 4.1 | +2.24% | 101,524 | 41,584,784 |
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：