股票概览
4.15
-2.81%
-0.12
4.24
开盘价
4.29
最高价
4.14
最低价
266,716
成交量
数据更新至: 2025-02-28
技术指标
4.14
MA5 (5日均线)
4.07
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 | 4.24 | 4.29 | 4.14 | 4.15 | -2.81% | 266,716 | 111,894,224 |
| 2025-02-27 | 4.24 | 4.35 | 4.21 | 4.27 | +0.71% | 373,080 | 159,141,590 |
| 2025-02-26 | 4.06 | 4.32 | 3.99 | 4.24 | +6% | 558,227 | 232,979,167 |
| 2025-02-25 | 4 | 4.09 | 3.96 | 4 | -0.5% | 212,455 | 85,741,731 |
| 2025-02-24 | 3.99 | 4.04 | 3.95 | 4.02 | +1.01% | 230,918 | 92,363,558 |
| 2025-02-21 | 4.01 | 4.06 | 3.93 | 3.98 | -1.24% | 205,760 | 81,727,862 |
| 2025-02-20 | 3.96 | 4.08 | 3.96 | 4.03 | +2.28% | 221,571 | 89,339,822 |
| 2025-02-19 | 3.99 | 3.99 | 3.91 | 3.94 | -0.25% | 184,066 | 72,544,690 |
| 2025-02-18 | 4.08 | 4.1 | 3.94 | 3.95 | -3.66% | 243,429 | 97,726,229 |
| 2025-02-17 | 4.08 | 4.14 | 4.06 | 4.1 | +0.74% | 266,826 | 109,506,755 |
| 2025-02-14 | 4.06 | 4.15 | 4.04 | 4.07 | +0.25% | 246,557 | 100,756,209 |
| 2025-02-13 | 4.07 | 4.1 | 4.04 | 4.06 | -0.25% | 181,904 | 74,017,785 |
| 2025-02-12 | 4.1 | 4.11 | 4.02 | 4.07 | -0.25% | 199,147 | 80,826,533 |
| 2025-02-11 | 4.17 | 4.18 | 4.05 | 4.08 | -2.16% | 234,604 | 95,601,329 |
| 2025-02-10 | 4.06 | 4.18 | 4.06 | 4.17 | +2.71% | 324,769 | 134,108,293 |
| 2025-02-07 | 3.91 | 4.09 | 3.9 | 4.06 | +4.1% | 406,816 | 164,279,989 |
| 2025-02-06 | 3.9 | 3.91 | 3.83 | 3.9 | 0% | 239,577 | 92,966,773 |
| 2025-02-05 | 3.84 | 3.91 | 3.8 | 3.9 | +3.17% | 271,940 | 105,321,274 |
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：