股票概览
3.89
-5.35%
-0.22
4.09
开盘价
4.11
最高价
3.86
最低价
285,298
成交量
数据更新至: 2025-02-28
技术指标
4.00
MA5 (5日均线)
3.93
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 | 4.09 | 4.11 | 3.86 | 3.89 | -5.35% | 285,298 | 113,715,027 |
| 2025-02-27 | 4.22 | 4.3 | 3.98 | 4.11 | -2.61% | 402,770 | 166,169,516 |
| 2025-02-26 | 3.91 | 4.22 | 3.89 | 4.22 | +9.9% | 225,142 | 93,768,249 |
| 2025-02-25 | 3.85 | 3.93 | 3.81 | 3.84 | -2.78% | 262,341 | 101,151,469 |
| 2025-02-24 | 3.87 | 4.16 | 3.82 | 3.95 | -2.95% | 382,682 | 152,080,062 |
| 2025-02-21 | 4.47 | 4.47 | 4.05 | 4.07 | +0.25% | 533,651 | 224,162,521 |
| 2025-02-20 | 3.89 | 4.06 | 3.77 | 4.06 | +10.03% | 323,988 | 127,149,220 |
| 2025-02-19 | 3.66 | 3.77 | 3.59 | 3.69 | +2.79% | 192,193 | 70,745,571 |
| 2025-02-18 | 3.9 | 3.9 | 3.57 | 3.59 | -7.95% | 233,516 | 86,627,943 |
| 2025-02-17 | 3.89 | 3.95 | 3.78 | 3.9 | +0.78% | 258,201 | 100,249,206 |
| 2025-02-14 | 3.96 | 4.08 | 3.83 | 3.87 | -4.91% | 308,725 | 121,262,282 |
| 2025-02-13 | 3.91 | 4.24 | 3.8 | 4.07 | +5.71% | 536,410 | 216,324,194 |
| 2025-02-12 | 3.83 | 4.13 | 3.67 | 3.85 | -2.53% | 526,225 | 205,207,856 |
| 2025-02-11 | 3.95 | 3.95 | 3.7 | 3.95 | +10.03% | 360,558 | 140,941,740 |
| 2025-02-10 | 3.3 | 3.59 | 3.3 | 3.59 | +10.12% | 160,007 | 55,582,921 |
| 2025-02-07 | 3.24 | 3.28 | 3.1 | 3.26 | +0.62% | 233,370 | 75,038,944 |
| 2025-02-06 | 3.17 | 3.25 | 3.06 | 3.24 | +6.58% | 308,846 | 97,482,489 |
| 2025-02-05 | 2.62 | 3.04 | 2.62 | 3.04 | +10.14% | 145,956 | 42,153,337 |
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：