股票概览
4.32
-0.69%
-0.03
4.33
开盘价
4.4
最高价
4.29
最低价
326,026
成交量
数据更新至: 2025-02-28
技术指标
4.36
MA5 (5日均线)
4.36
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 | 4.33 | 4.4 | 4.29 | 4.32 | -0.69% | 326,026 | 141,769,493 |
| 2025-02-27 | 4.37 | 4.4 | 4.28 | 4.35 | -0.46% | 274,864 | 119,136,078 |
| 2025-02-26 | 4.34 | 4.39 | 4.32 | 4.37 | +0.23% | 295,133 | 128,819,580 |
| 2025-02-25 | 4.39 | 4.5 | 4.34 | 4.36 | -0.68% | 461,457 | 204,697,644 |
| 2025-02-24 | 4.32 | 4.41 | 4.31 | 4.39 | +1.39% | 394,156 | 172,654,474 |
| 2025-02-21 | 4.35 | 4.37 | 4.31 | 4.33 | -0.92% | 349,730 | 151,613,411 |
| 2025-02-20 | 4.42 | 4.43 | 4.33 | 4.37 | -0.91% | 326,142 | 141,985,408 |
| 2025-02-19 | 4.36 | 4.41 | 4.32 | 4.41 | +0.23% | 461,588 | 201,629,311 |
| 2025-02-18 | 4.3 | 4.55 | 4.28 | 4.4 | +2.56% | 852,680 | 377,132,814 |
| 2025-02-17 | 4.26 | 4.32 | 4.21 | 4.29 | +0.47% | 374,505 | 159,902,342 |
| 2025-02-14 | 4.24 | 4.34 | 4.24 | 4.27 | 0% | 366,642 | 156,993,029 |
| 2025-02-13 | 4.38 | 4.38 | 4.26 | 4.27 | -3.17% | 566,087 | 243,657,833 |
| 2025-02-12 | 4.11 | 4.53 | 4.1 | 4.41 | +7.04% | 977,156 | 422,862,545 |
| 2025-02-11 | 4.15 | 4.15 | 4.06 | 4.12 | -0.48% | 244,203 | 99,994,071 |
| 2025-02-10 | 4.14 | 4.18 | 4.1 | 4.14 | +0.73% | 292,355 | 120,632,527 |
| 2025-02-07 | 4.07 | 4.17 | 4.05 | 4.11 | +0.98% | 389,431 | 160,386,569 |
| 2025-02-06 | 4.01 | 4.08 | 3.92 | 4.07 | +2.01% | 317,908 | 127,414,980 |
| 2025-02-05 | 4.06 | 4.06 | 3.97 | 3.99 | -1.72% | 259,176 | 103,695,987 |
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：