股票概览
3.88
-6.05%
-0.25
4.08
开盘价
4.09
最高价
3.87
最低价
997,961
成交量
数据更新至: 2025-02-28
技术指标
4.11
MA5 (5日均线)
4.17
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 | 4.08 | 4.09 | 3.87 | 3.88 | -6.05% | 997,961 | 394,517,634 |
| 2025-02-27 | 4 | 4.18 | 3.98 | 4.13 | +2.74% | 1,219,569 | 501,732,830 |
| 2025-02-26 | 4.08 | 4.12 | 3.98 | 4.02 | -2.43% | 1,234,952 | 496,981,490 |
| 2025-02-25 | 4.21 | 4.28 | 4.11 | 4.12 | -6.58% | 1,725,737 | 720,444,162 |
| 2025-02-24 | 4.55 | 4.99 | 4.38 | 4.41 | +1.61% | 2,860,451 | 1,339,625,556 |
| 2025-02-21 | 4.2 | 4.47 | 4.17 | 4.34 | +2.36% | 1,405,439 | 604,796,018 |
| 2025-02-20 | 4.13 | 4.3 | 4.08 | 4.24 | +1.44% | 1,190,749 | 500,954,330 |
| 2025-02-19 | 4.11 | 4.18 | 4.01 | 4.18 | +1.46% | 1,082,255 | 445,209,078 |
| 2025-02-18 | 4.21 | 4.26 | 4.06 | 4.12 | -3.74% | 1,331,297 | 549,193,204 |
| 2025-02-17 | 3.95 | 4.34 | 3.94 | 4.28 | +7% | 1,829,241 | 766,569,272 |
| 2025-02-14 | 3.93 | 4.08 | 3.9 | 4 | +0.76% | 1,153,390 | 458,267,113 |
| 2025-02-13 | 3.89 | 4.14 | 3.88 | 3.97 | +1.79% | 1,597,472 | 644,742,751 |
| 2025-02-12 | 3.84 | 3.92 | 3.84 | 3.9 | +0.52% | 611,481 | 236,984,974 |
| 2025-02-11 | 3.9 | 3.95 | 3.82 | 3.88 | -1.27% | 689,299 | 266,891,938 |
| 2025-02-10 | 3.85 | 3.93 | 3.84 | 3.93 | +1.29% | 845,921 | 329,274,538 |
| 2025-02-07 | 3.82 | 3.95 | 3.8 | 3.88 | +0.52% | 1,042,329 | 404,098,999 |
| 2025-02-06 | 3.75 | 3.87 | 3.68 | 3.86 | +1.85% | 951,932 | 360,523,802 |
| 2025-02-05 | 3.6 | 3.8 | 3.56 | 3.79 | +4.7% | 898,309 | 333,601,090 |
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：