股票概览
4
-0.5%
-0.02
4.01
开盘价
4.03
最高价
3.98
最低价
181,353
成交量
数据更新至: 2025-02-28
技术指标
4.01
MA5 (5日均线)
4.01
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 | 4.01 | 4.03 | 3.98 | 4 | -0.5% | 181,353 | 72,675,445 |
| 2025-02-27 | 4.02 | 4.03 | 3.99 | 4.02 | 0% | 131,921 | 52,883,620 |
| 2025-02-26 | 3.99 | 4.02 | 3.99 | 4.02 | +0.5% | 111,357 | 44,626,693 |
| 2025-02-25 | 4.01 | 4.03 | 3.98 | 4 | -0.74% | 145,105 | 58,096,131 |
| 2025-02-24 | 4.01 | 4.05 | 4 | 4.03 | +0.5% | 177,985 | 71,637,087 |
| 2025-02-21 | 4.01 | 4.02 | 3.98 | 4.01 | +0.25% | 143,383 | 57,317,094 |
| 2025-02-20 | 4 | 4.03 | 3.98 | 4 | +0.25% | 166,678 | 66,803,002 |
| 2025-02-19 | 3.97 | 4 | 3.96 | 3.99 | +0.5% | 115,763 | 46,077,090 |
| 2025-02-18 | 4.01 | 4.02 | 3.95 | 3.97 | -1% | 152,737 | 60,957,190 |
| 2025-02-17 | 4.01 | 4.03 | 3.98 | 4.01 | +0.25% | 151,117 | 60,566,892 |
| 2025-02-14 | 4.03 | 4.04 | 3.99 | 4 | -0.74% | 168,050 | 67,368,062 |
| 2025-02-13 | 4.05 | 4.06 | 4.03 | 4.03 | -0.49% | 140,004 | 56,624,857 |
| 2025-02-12 | 4.04 | 4.05 | 4.01 | 4.05 | +0.25% | 127,909 | 51,577,060 |
| 2025-02-11 | 4.05 | 4.06 | 4.01 | 4.04 | -0.25% | 139,174 | 56,162,951 |
| 2025-02-10 | 4.05 | 4.08 | 4.04 | 4.05 | 0% | 145,480 | 59,058,794 |
| 2025-02-07 | 4.03 | 4.06 | 4.02 | 4.05 | +0.5% | 168,483 | 68,138,539 |
| 2025-02-06 | 4 | 4.04 | 3.99 | 4.03 | +0.5% | 106,935 | 42,948,022 |
| 2025-02-05 | 4.04 | 4.05 | 3.99 | 4.01 | -0.25% | 122,753 | 49,296,437 |
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：