股票概览
4.24
-0.24%
-0.01
4.23
开盘价
4.29
最高价
4.22
最低价
226,327
成交量
数据更新至: 2025-02-28
技术指标
4.27
MA5 (5日均线)
4.31
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 | 4.23 | 4.29 | 4.22 | 4.24 | -0.24% | 226,327 | 96,275,333 |
| 2025-02-27 | 4.26 | 4.3 | 4.22 | 4.25 | -0.47% | 234,182 | 99,783,052 |
| 2025-02-26 | 4.24 | 4.3 | 4.24 | 4.27 | +0.47% | 182,836 | 78,056,861 |
| 2025-02-25 | 4.3 | 4.31 | 4.23 | 4.25 | -2.07% | 271,541 | 115,970,909 |
| 2025-02-24 | 4.25 | 4.38 | 4.25 | 4.34 | +1.64% | 290,493 | 125,451,477 |
| 2025-02-21 | 4.3 | 4.32 | 4.26 | 4.27 | -0.7% | 233,416 | 99,871,738 |
| 2025-02-20 | 4.33 | 4.34 | 4.29 | 4.3 | -1.38% | 218,512 | 94,156,746 |
| 2025-02-19 | 4.34 | 4.36 | 4.3 | 4.36 | +0.46% | 246,014 | 106,381,952 |
| 2025-02-18 | 4.42 | 4.42 | 4.31 | 4.34 | -2.03% | 333,447 | 145,624,833 |
| 2025-02-17 | 4.46 | 4.47 | 4.36 | 4.43 | -1.12% | 328,170 | 144,462,250 |
| 2025-02-14 | 4.53 | 4.59 | 4.46 | 4.48 | 0% | 400,052 | 181,020,685 |
| 2025-02-13 | 4.56 | 4.61 | 4.47 | 4.48 | -2.82% | 503,504 | 227,911,729 |
| 2025-02-12 | 4.44 | 4.62 | 4.41 | 4.61 | +3.83% | 779,715 | 352,735,673 |
| 2025-02-11 | 4.32 | 4.49 | 4.29 | 4.44 | +1.83% | 555,711 | 243,464,554 |
| 2025-02-10 | 4.3 | 4.37 | 4.28 | 4.36 | +1.16% | 352,281 | 152,269,478 |
| 2025-02-07 | 4.24 | 4.37 | 4.21 | 4.31 | +1.17% | 414,804 | 178,461,207 |
| 2025-02-06 | 4.23 | 4.26 | 4.17 | 4.26 | +0.24% | 365,658 | 154,211,798 |
| 2025-02-05 | 4.36 | 4.38 | 4.23 | 4.25 | -2.07% | 314,279 | 134,224,129 |
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：