股票概览
4.1
-7.66%
-0.34
4.42
开盘价
4.42
最高价
4.08
最低价
842,512
成交量
数据更新至: 2025-02-28
技术指标
4.38
MA5 (5日均线)
4.39
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 | 4.42 | 4.42 | 4.08 | 4.1 | -7.66% | 842,512 | 357,777,659 |
| 2025-02-27 | 4.41 | 4.5 | 4.37 | 4.44 | +0.45% | 695,258 | 308,532,766 |
| 2025-02-26 | 4.41 | 4.53 | 4.39 | 4.42 | -0.67% | 613,581 | 272,107,729 |
| 2025-02-25 | 4.41 | 4.56 | 4.34 | 4.45 | -0.89% | 816,879 | 365,639,556 |
| 2025-02-24 | 4.41 | 4.61 | 4.31 | 4.49 | +1.13% | 910,622 | 407,325,870 |
| 2025-02-21 | 4.46 | 4.49 | 4.36 | 4.44 | -1.77% | 792,408 | 350,014,364 |
| 2025-02-20 | 4.3 | 4.54 | 4.24 | 4.52 | +4.39% | 1,243,426 | 548,287,759 |
| 2025-02-19 | 4.23 | 4.34 | 4.23 | 4.33 | +1.64% | 657,373 | 281,925,781 |
| 2025-02-18 | 4.4 | 4.49 | 4.26 | 4.26 | -4.05% | 807,636 | 351,647,355 |
| 2025-02-17 | 4.34 | 4.54 | 4.34 | 4.44 | +1.14% | 847,314 | 376,056,839 |
| 2025-02-14 | 4.56 | 4.59 | 4.37 | 4.39 | -6.4% | 1,366,878 | 607,972,495 |
| 2025-02-13 | 4.55 | 4.92 | 4.5 | 4.69 | +4.69% | 2,666,699 | 1,245,464,585 |
| 2025-02-12 | 4.06 | 4.48 | 4.04 | 4.48 | +10.07% | 1,727,091 | 755,061,410 |
| 2025-02-11 | 4.14 | 4.17 | 4.01 | 4.07 | -1.69% | 550,090 | 223,522,047 |
| 2025-02-10 | 4.03 | 4.15 | 4.01 | 4.14 | +2.73% | 772,484 | 315,698,177 |
| 2025-02-07 | 4 | 4.11 | 3.96 | 4.03 | +1% | 730,719 | 295,383,834 |
| 2025-02-06 | 3.92 | 4.02 | 3.83 | 3.99 | +2.57% | 701,943 | 276,401,406 |
| 2025-02-05 | 3.83 | 3.95 | 3.82 | 3.89 | +2.37% | 519,345 | 201,435,086 |
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：