股票概览
3.96
-0.5%
-0.02
3.97
开盘价
4
最高价
3.93
最低价
94,132
成交量
数据更新至: 2025-02-28
技术指标
3.97
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 | 3.97 | 4 | 3.93 | 3.96 | -0.5% | 94,132 | 37,348,466 |
| 2025-02-27 | 3.98 | 3.99 | 3.94 | 3.98 | +0.25% | 96,633 | 38,316,238 |
| 2025-02-26 | 3.93 | 3.98 | 3.93 | 3.97 | +1.02% | 100,476 | 39,851,639 |
| 2025-02-25 | 4 | 4 | 3.93 | 3.93 | -1.75% | 83,951 | 33,247,043 |
| 2025-02-24 | 3.98 | 4.04 | 3.95 | 4 | +0.76% | 110,021 | 44,072,561 |
| 2025-02-21 | 4.02 | 4.03 | 3.95 | 3.97 | -1.24% | 145,923 | 58,089,586 |
| 2025-02-20 | 4.07 | 4.07 | 4.01 | 4.02 | -1.23% | 102,123 | 41,194,267 |
| 2025-02-19 | 4.09 | 4.1 | 4.05 | 4.07 | 0% | 103,421 | 42,109,019 |
| 2025-02-18 | 4.08 | 4.12 | 4.06 | 4.07 | -0.25% | 138,569 | 56,770,905 |
| 2025-02-17 | 4.06 | 4.09 | 4.02 | 4.08 | +0.74% | 139,383 | 56,644,284 |
| 2025-02-14 | 4.05 | 4.07 | 4.03 | 4.05 | 0% | 90,165 | 36,502,761 |
| 2025-02-13 | 4.06 | 4.08 | 4.05 | 4.05 | -0.25% | 102,354 | 41,584,834 |
| 2025-02-12 | 4.08 | 4.09 | 4.04 | 4.06 | -0.49% | 98,813 | 40,110,812 |
| 2025-02-11 | 4.07 | 4.1 | 4.05 | 4.08 | +0.25% | 102,729 | 41,847,935 |
| 2025-02-10 | 4.08 | 4.12 | 4.06 | 4.07 | 0% | 108,699 | 44,372,609 |
| 2025-02-07 | 4.05 | 4.09 | 4.03 | 4.07 | +0.49% | 117,434 | 47,740,212 |
| 2025-02-06 | 4.04 | 4.06 | 4.01 | 4.05 | +0.75% | 92,686 | 37,416,947 |
| 2025-02-05 | 4.12 | 4.13 | 4 | 4.02 | -2.19% | 158,756 | 64,381,248 |
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：