股票概览
4.01
-3.37%
-0.14
4.13
开盘价
4.15
最高价
3.99
最低价
489,091
成交量
数据更新至: 2025-02-28
技术指标
4.13
MA5 (5日均线)
4.10
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 | 4.13 | 4.15 | 3.99 | 4.01 | -3.37% | 489,091 | 198,531,843 |
| 2025-02-27 | 4.21 | 4.26 | 4.09 | 4.15 | -1.89% | 621,991 | 259,005,327 |
| 2025-02-26 | 4.11 | 4.35 | 4.1 | 4.23 | +2.92% | 932,620 | 394,473,866 |
| 2025-02-25 | 4.1 | 4.16 | 4.08 | 4.11 | -0.96% | 434,931 | 179,114,656 |
| 2025-02-24 | 4.2 | 4.23 | 4.11 | 4.15 | -0.95% | 565,344 | 235,044,149 |
| 2025-02-21 | 4.19 | 4.21 | 4.1 | 4.19 | -1.18% | 938,978 | 390,335,580 |
| 2025-02-20 | 4.03 | 4.4 | 4 | 4.24 | +4.95% | 1,663,279 | 702,686,795 |
| 2025-02-19 | 3.89 | 4.14 | 3.87 | 4.04 | +3.59% | 946,715 | 378,639,423 |
| 2025-02-18 | 4.03 | 4.04 | 3.88 | 3.9 | -2.99% | 449,742 | 177,253,388 |
| 2025-02-17 | 3.99 | 4.05 | 3.98 | 4.02 | +0.5% | 402,731 | 161,610,351 |
| 2025-02-14 | 3.99 | 4.03 | 3.96 | 4 | -0.99% | 422,944 | 168,638,713 |
| 2025-02-13 | 4.1 | 4.14 | 4.02 | 4.04 | -2.18% | 668,328 | 271,755,520 |
| 2025-02-12 | 3.94 | 4.14 | 3.94 | 4.13 | +4.82% | 1,008,624 | 408,190,489 |
| 2025-02-11 | 4 | 4.02 | 3.89 | 3.94 | -2.23% | 469,158 | 184,581,288 |
| 2025-02-10 | 3.97 | 4.06 | 3.96 | 4.03 | +1.51% | 681,582 | 274,349,782 |
| 2025-02-07 | 3.96 | 4.04 | 3.92 | 3.97 | +0.51% | 662,550 | 263,748,943 |
| 2025-02-06 | 3.82 | 3.96 | 3.78 | 3.95 | +2.86% | 657,408 | 255,016,929 |
| 2025-02-05 | 3.81 | 3.9 | 3.76 | 3.84 | +3.23% | 649,422 | 250,322,722 |
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：