股票概览
4.06
+0.25%
+0.01
4.08
开盘价
4.12
最高价
4.03
最低价
63,285
成交量
数据更新至: 2025-02-28
技术指标
4.11
MA5 (5日均线)
3.96
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 | 4.08 | 4.12 | 4.03 | 4.06 | +0.25% | 63,285 | 25,780,662 |
| 2025-02-27 | 4.17 | 4.18 | 4.02 | 4.05 | -2.88% | 102,131 | 41,528,966 |
| 2025-02-26 | 4.15 | 4.26 | 4.15 | 4.17 | +1.46% | 100,760 | 42,309,459 |
| 2025-02-25 | 4.11 | 4.19 | 4.1 | 4.11 | -1.2% | 122,345 | 50,622,129 |
| 2025-02-24 | 4 | 4.21 | 3.97 | 4.16 | +3.74% | 132,619 | 54,455,621 |
| 2025-02-21 | 3.97 | 4.04 | 3.89 | 4.01 | +2.04% | 147,824 | 58,843,843 |
| 2025-02-20 | 3.77 | 3.93 | 3.75 | 3.93 | +5.08% | 100,208 | 38,769,438 |
| 2025-02-19 | 3.69 | 3.78 | 3.64 | 3.74 | +1.91% | 64,212 | 23,953,172 |
| 2025-02-18 | 3.65 | 3.77 | 3.65 | 3.67 | +0.27% | 70,151 | 26,036,764 |
| 2025-02-17 | 3.63 | 3.7 | 3.58 | 3.66 | +0.83% | 67,729 | 24,653,176 |
| 2025-02-14 | 3.78 | 3.78 | 3.58 | 3.63 | -3.71% | 107,826 | 39,308,278 |
| 2025-02-13 | 3.75 | 3.9 | 3.73 | 3.77 | 0% | 124,813 | 47,669,863 |
| 2025-02-12 | 3.7 | 3.78 | 3.64 | 3.77 | +0.8% | 131,121 | 48,796,445 |
| 2025-02-11 | 3.93 | 3.94 | 3.74 | 3.74 | -5.08% | 139,715 | 53,389,947 |
| 2025-02-10 | 4 | 4.03 | 3.91 | 3.94 | -2.23% | 84,886 | 33,626,972 |
| 2025-02-07 | 4.01 | 4.1 | 4 | 4.03 | +1% | 69,846 | 28,237,060 |
| 2025-02-06 | 3.99 | 4.03 | 3.97 | 3.99 | +0.25% | 61,781 | 24,679,968 |
| 2025-02-05 | 4.16 | 4.16 | 3.97 | 3.98 | -1.97% | 106,595 | 42,928,840 |
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：