股票概览
4.27
-1.39%
-0.06
4.3
开盘价
4.33
最高价
4.21
最低价
223,502
成交量
数据更新至: 2025-02-28
技术指标
4.35
MA5 (5日均线)
4.41
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 | 4.33 | 4.21 | 4.27 | -1.39% | 223,502 | 95,195,997 |
| 2025-02-27 | 4.38 | 4.4 | 4.26 | 4.33 | -1.14% | 237,360 | 102,694,653 |
| 2025-02-26 | 4.36 | 4.39 | 4.34 | 4.38 | +0.46% | 187,421 | 81,842,138 |
| 2025-02-25 | 4.38 | 4.42 | 4.35 | 4.36 | -1.36% | 192,711 | 84,417,837 |
| 2025-02-24 | 4.43 | 4.45 | 4.35 | 4.42 | 0% | 250,316 | 110,208,910 |
| 2025-02-21 | 4.51 | 4.54 | 4.41 | 4.42 | -2.64% | 477,750 | 212,888,806 |
| 2025-02-20 | 4.5 | 4.65 | 4.47 | 4.54 | -1.73% | 550,468 | 249,295,426 |
| 2025-02-19 | 4.46 | 4.76 | 4.46 | 4.62 | +6.7% | 775,245 | 360,060,341 |
| 2025-02-18 | 4.49 | 4.52 | 4.32 | 4.33 | -2.48% | 185,677 | 81,751,206 |
| 2025-02-17 | 4.37 | 4.44 | 4.35 | 4.44 | +1.83% | 181,563 | 79,834,052 |
| 2025-02-14 | 4.4 | 4.42 | 4.33 | 4.36 | -0.68% | 140,504 | 61,320,556 |
| 2025-02-13 | 4.43 | 4.45 | 4.38 | 4.39 | -0.68% | 165,376 | 73,025,342 |
| 2025-02-12 | 4.47 | 4.47 | 4.38 | 4.42 | -0.67% | 214,637 | 94,788,339 |
| 2025-02-11 | 4.34 | 4.54 | 4.31 | 4.45 | +2.53% | 313,843 | 138,314,479 |
| 2025-02-10 | 4.32 | 4.35 | 4.29 | 4.34 | +0.93% | 167,501 | 72,387,666 |
| 2025-02-07 | 4.22 | 4.36 | 4.22 | 4.3 | +1.42% | 228,788 | 98,422,376 |
| 2025-02-06 | 4.19 | 4.27 | 4.15 | 4.24 | +1.19% | 229,696 | 96,778,570 |
| 2025-02-05 | 4.25 | 4.29 | 4.16 | 4.19 | -1.41% | 249,892 | 104,926,695 |
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：