股票概览
4.04
-0.74%
-0.03
4.06
开盘价
4.14
最高价
4.02
最低价
415,428
成交量
数据更新至: 2025-02-28
技术指标
3.93
MA5 (5日均线)
3.81
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 | 4.06 | 4.14 | 4.02 | 4.04 | -0.74% | 415,428 | 169,247,931 |
| 2025-02-27 | 3.91 | 4.13 | 3.89 | 4.07 | +3.83% | 517,551 | 207,997,967 |
| 2025-02-26 | 3.95 | 4.01 | 3.87 | 3.92 | -0.51% | 263,415 | 103,336,337 |
| 2025-02-25 | 3.69 | 4.01 | 3.62 | 3.94 | +6.49% | 540,801 | 209,560,577 |
| 2025-02-24 | 3.62 | 3.72 | 3.59 | 3.7 | +2.49% | 191,178 | 70,245,803 |
| 2025-02-21 | 3.64 | 3.65 | 3.59 | 3.61 | -0.82% | 155,550 | 56,195,691 |
| 2025-02-20 | 3.67 | 3.7 | 3.6 | 3.64 | -0.82% | 125,980 | 45,969,341 |
| 2025-02-19 | 3.71 | 3.71 | 3.62 | 3.67 | -0.81% | 163,691 | 60,071,290 |
| 2025-02-18 | 3.84 | 3.84 | 3.7 | 3.7 | -3.14% | 183,105 | 68,799,066 |
| 2025-02-17 | 3.8 | 3.89 | 3.74 | 3.82 | +0.53% | 227,373 | 86,857,662 |
| 2025-02-14 | 3.81 | 3.85 | 3.77 | 3.8 | 0% | 155,590 | 59,196,986 |
| 2025-02-13 | 3.86 | 3.87 | 3.79 | 3.8 | -1.04% | 175,445 | 67,140,316 |
| 2025-02-12 | 3.71 | 3.86 | 3.69 | 3.84 | +3.5% | 278,018 | 105,589,602 |
| 2025-02-11 | 3.74 | 3.8 | 3.69 | 3.71 | -0.8% | 193,022 | 72,079,171 |
| 2025-02-10 | 3.73 | 3.77 | 3.7 | 3.74 | +0.54% | 145,355 | 54,193,704 |
| 2025-02-07 | 3.68 | 3.75 | 3.66 | 3.72 | +1.09% | 205,403 | 76,067,283 |
| 2025-02-06 | 3.65 | 3.68 | 3.6 | 3.68 | +0.82% | 105,324 | 38,477,342 |
| 2025-02-05 | 3.71 | 3.75 | 3.63 | 3.65 | -0.27% | 158,604 | 58,385,474 |
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：