股票概览
4.25
-1.62%
-0.07
4.3
开盘价
4.34
最高价
4.23
最低价
109,903
成交量
数据更新至: 2025-02-28
技术指标
4.24
MA5 (5日均线)
4.22
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 | 4.3 | 4.34 | 4.23 | 4.25 | -1.62% | 109,903 | 47,116,520 |
| 2025-02-27 | 4.25 | 4.34 | 4.24 | 4.32 | +2.13% | 163,974 | 70,585,545 |
| 2025-02-26 | 4.18 | 4.23 | 4.18 | 4.23 | +1.2% | 64,527 | 27,175,270 |
| 2025-02-25 | 4.21 | 4.24 | 4.17 | 4.18 | -0.95% | 67,685 | 28,408,985 |
| 2025-02-24 | 4.18 | 4.25 | 4.17 | 4.22 | +1.2% | 107,007 | 45,153,765 |
| 2025-02-21 | 4.24 | 4.24 | 4.13 | 4.17 | -0.95% | 79,463 | 33,103,174 |
| 2025-02-20 | 4.18 | 4.23 | 4.15 | 4.21 | +0.72% | 61,293 | 25,749,195 |
| 2025-02-19 | 4.17 | 4.18 | 4.14 | 4.18 | +0.48% | 71,973 | 29,936,816 |
| 2025-02-18 | 4.28 | 4.29 | 4.15 | 4.16 | -3.03% | 96,940 | 40,750,993 |
| 2025-02-17 | 4.23 | 4.3 | 4.2 | 4.29 | +1.66% | 82,585 | 35,130,701 |
| 2025-02-14 | 4.26 | 4.28 | 4.2 | 4.22 | -1.17% | 70,641 | 29,890,361 |
| 2025-02-13 | 4.24 | 4.4 | 4.24 | 4.27 | +1.18% | 140,864 | 60,392,238 |
| 2025-02-12 | 4.22 | 4.24 | 4.19 | 4.22 | -0.24% | 69,708 | 29,384,101 |
| 2025-02-11 | 4.25 | 4.28 | 4.18 | 4.23 | -0.47% | 78,258 | 32,994,771 |
| 2025-02-10 | 4.16 | 4.25 | 4.16 | 4.25 | +2.16% | 100,369 | 42,210,286 |
| 2025-02-07 | 4.1 | 4.2 | 4.08 | 4.16 | +1.71% | 128,519 | 53,305,038 |
| 2025-02-06 | 4.05 | 4.09 | 4.03 | 4.09 | +0.49% | 78,904 | 32,082,896 |
| 2025-02-05 | 4.1 | 4.13 | 4.05 | 4.07 | -0.49% | 60,606 | 24,663,887 |
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：