股票概览
4
-8.47%
-0.37
4.3
开盘价
4.3
最高价
3.96
最低价
1,103,712
成交量
数据更新至: 2025-02-28
技术指标
4.23
MA5 (5日均线)
4.24
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 | 4.3 | 4.3 | 3.96 | 4 | -8.47% | 1,103,712 | 454,913,532 |
| 2025-02-27 | 4.23 | 4.48 | 4.19 | 4.37 | +3.07% | 1,313,614 | 572,652,140 |
| 2025-02-26 | 4.32 | 4.45 | 4.21 | 4.24 | -0.93% | 999,279 | 431,595,175 |
| 2025-02-25 | 4.19 | 4.38 | 4.11 | 4.28 | +0.23% | 1,018,555 | 433,738,933 |
| 2025-02-24 | 4.18 | 4.28 | 4.08 | 4.27 | +1.91% | 965,274 | 404,433,984 |
| 2025-02-21 | 4.2 | 4.27 | 4.09 | 4.19 | -0.48% | 847,284 | 354,815,890 |
| 2025-02-20 | 4.2 | 4.32 | 4.13 | 4.21 | -0.71% | 850,247 | 357,955,531 |
| 2025-02-19 | 4.1 | 4.25 | 4.04 | 4.24 | +1.44% | 918,944 | 382,204,801 |
| 2025-02-18 | 4.53 | 4.6 | 4.13 | 4.18 | -5.86% | 1,378,095 | 606,095,790 |
| 2025-02-17 | 4.31 | 4.52 | 4.21 | 4.44 | +3.26% | 1,406,617 | 617,125,695 |
| 2025-02-14 | 4.21 | 4.37 | 4.1 | 4.3 | -0.23% | 1,204,980 | 509,216,890 |
| 2025-02-13 | 4.24 | 4.45 | 4.12 | 4.31 | 0% | 1,471,558 | 630,213,590 |
| 2025-02-12 | 4.42 | 4.47 | 4.22 | 4.31 | -0.46% | 1,304,988 | 564,451,647 |
| 2025-02-11 | 4.23 | 4.43 | 4.19 | 4.33 | +2.36% | 1,632,079 | 702,364,619 |
| 2025-02-10 | 4.02 | 4.25 | 3.97 | 4.23 | +4.7% | 1,341,133 | 554,124,190 |
| 2025-02-07 | 3.98 | 4.11 | 3.94 | 4.04 | +0.5% | 1,176,345 | 475,186,893 |
| 2025-02-06 | 3.85 | 4.02 | 3.77 | 4.02 | +3.88% | 1,062,461 | 418,212,555 |
| 2025-02-05 | 3.81 | 3.93 | 3.75 | 3.87 | +3.48% | 969,701 | 374,125,460 |
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：