股票概览
4.22
-1.63%
-0.07
4.26
开盘价
4.28
最高价
4.2
最低价
121,491
成交量
数据更新至: 2025-02-28
技术指标
4.26
MA5 (5日均线)
4.30
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 | 4.26 | 4.28 | 4.2 | 4.22 | -1.63% | 121,491 | 51,622,379 |
| 2025-02-27 | 4.24 | 4.29 | 4.23 | 4.29 | +1.18% | 145,024 | 61,766,275 |
| 2025-02-26 | 4.22 | 4.27 | 4.22 | 4.24 | +0.24% | 86,812 | 36,859,049 |
| 2025-02-25 | 4.29 | 4.29 | 4.22 | 4.23 | -1.86% | 113,545 | 48,290,115 |
| 2025-02-24 | 4.29 | 4.36 | 4.27 | 4.31 | +0.47% | 112,818 | 48,742,650 |
| 2025-02-21 | 4.3 | 4.31 | 4.26 | 4.29 | 0% | 109,273 | 46,833,731 |
| 2025-02-20 | 4.35 | 4.36 | 4.28 | 4.29 | -1.38% | 106,469 | 45,983,363 |
| 2025-02-19 | 4.36 | 4.37 | 4.32 | 4.35 | 0% | 106,008 | 46,001,977 |
| 2025-02-18 | 4.38 | 4.41 | 4.34 | 4.35 | -0.68% | 125,687 | 55,073,685 |
| 2025-02-17 | 4.32 | 4.39 | 4.29 | 4.38 | +1.39% | 143,247 | 62,245,586 |
| 2025-02-14 | 4.37 | 4.37 | 4.32 | 4.32 | -1.14% | 84,506 | 36,647,067 |
| 2025-02-13 | 4.36 | 4.37 | 4.34 | 4.37 | +0.23% | 91,866 | 40,032,102 |
| 2025-02-12 | 4.37 | 4.38 | 4.32 | 4.36 | 0% | 127,216 | 55,322,427 |
| 2025-02-11 | 4.35 | 4.37 | 4.34 | 4.36 | +0.46% | 111,477 | 48,575,031 |
| 2025-02-10 | 4.35 | 4.39 | 4.32 | 4.34 | -0.23% | 118,879 | 51,663,947 |
| 2025-02-07 | 4.31 | 4.36 | 4.29 | 4.35 | +0.69% | 112,204 | 48,634,801 |
| 2025-02-06 | 4.28 | 4.33 | 4.27 | 4.32 | +0.93% | 97,210 | 41,845,742 |
| 2025-02-05 | 4.42 | 4.43 | 4.27 | 4.28 | -2.73% | 159,189 | 68,824,099 |
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：