股票概览
4.09
-3.08%
-0.13
4.2
开盘价
4.23
最高价
4.06
最低价
172,216
成交量
数据更新至: 2025-02-28
技术指标
4.19
MA5 (5日均线)
4.15
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 | 4.2 | 4.23 | 4.06 | 4.09 | -3.08% | 172,216 | 71,180,241 |
| 2025-02-27 | 4.3 | 4.31 | 4.15 | 4.22 | -1.63% | 188,192 | 79,413,925 |
| 2025-02-26 | 4.18 | 4.29 | 4.18 | 4.29 | +2.63% | 210,928 | 89,497,081 |
| 2025-02-25 | 4.12 | 4.23 | 4.08 | 4.18 | +0.72% | 195,171 | 81,610,068 |
| 2025-02-24 | 4.11 | 4.21 | 4.11 | 4.15 | +0.97% | 200,510 | 83,404,694 |
| 2025-02-21 | 4.11 | 4.14 | 4.04 | 4.11 | +0.24% | 183,968 | 75,334,212 |
| 2025-02-20 | 4.08 | 4.12 | 4.03 | 4.1 | 0% | 165,290 | 67,377,938 |
| 2025-02-19 | 4.06 | 4.12 | 4.03 | 4.1 | +0.49% | 161,767 | 66,126,000 |
| 2025-02-18 | 4.19 | 4.23 | 4.05 | 4.08 | -2.16% | 207,726 | 86,259,489 |
| 2025-02-17 | 4.15 | 4.22 | 4.11 | 4.17 | +1.21% | 165,990 | 69,188,340 |
| 2025-02-14 | 4.16 | 4.24 | 4.1 | 4.12 | -0.96% | 164,177 | 68,300,442 |
| 2025-02-13 | 4.17 | 4.39 | 4.14 | 4.16 | -0.48% | 294,742 | 124,167,540 |
| 2025-02-12 | 4.12 | 4.18 | 4.1 | 4.18 | +1.7% | 169,051 | 69,989,637 |
| 2025-02-11 | 4.17 | 4.2 | 4.04 | 4.11 | -1.91% | 185,040 | 75,592,296 |
| 2025-02-10 | 4.13 | 4.19 | 4.09 | 4.19 | +1.7% | 189,888 | 78,733,819 |
| 2025-02-07 | 3.95 | 4.2 | 3.93 | 4.12 | +4.3% | 292,409 | 120,079,823 |
| 2025-02-06 | 3.89 | 3.96 | 3.81 | 3.95 | +1.8% | 135,324 | 52,717,333 |
| 2025-02-05 | 3.84 | 3.96 | 3.84 | 3.88 | +2.11% | 163,300 | 63,609,560 |
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：