股票概览
4.39
-0.23%
-0.01
4.4
开盘价
4.47
最高价
4.32
最低价
940,156
成交量
数据更新至: 2025-02-28
技术指标
4.11
MA5 (5日均线)
3.98
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 | 4.4 | 4.47 | 4.32 | 4.39 | -0.23% | 940,156 | 413,049,526 |
| 2025-02-27 | 4.22 | 4.49 | 4.16 | 4.4 | +6.02% | 2,038,344 | 888,174,784 |
| 2025-02-26 | 3.78 | 4.15 | 3.77 | 4.15 | +10.08% | 1,460,663 | 590,275,405 |
| 2025-02-25 | 3.82 | 3.86 | 3.76 | 3.77 | -1.82% | 314,094 | 119,502,919 |
| 2025-02-24 | 3.78 | 3.9 | 3.77 | 3.84 | +1.59% | 564,602 | 217,574,977 |
| 2025-02-21 | 3.87 | 3.89 | 3.75 | 3.78 | -2.07% | 585,628 | 222,141,198 |
| 2025-02-20 | 3.85 | 3.88 | 3.79 | 3.86 | 0% | 325,589 | 124,656,695 |
| 2025-02-19 | 3.9 | 3.94 | 3.84 | 3.86 | -1.53% | 369,044 | 143,406,164 |
| 2025-02-18 | 3.82 | 3.94 | 3.78 | 3.92 | +2.35% | 728,949 | 283,420,348 |
| 2025-02-17 | 3.79 | 3.88 | 3.77 | 3.83 | +0.52% | 439,573 | 168,544,702 |
| 2025-02-14 | 3.84 | 3.88 | 3.77 | 3.81 | 0% | 387,514 | 147,895,470 |
| 2025-02-13 | 3.71 | 3.89 | 3.69 | 3.81 | +3.25% | 649,569 | 246,441,972 |
| 2025-02-12 | 3.81 | 3.81 | 3.65 | 3.69 | -3.15% | 452,804 | 167,958,787 |
| 2025-02-11 | 3.8 | 3.82 | 3.72 | 3.81 | +0.26% | 498,978 | 188,385,119 |
| 2025-02-10 | 3.82 | 3.93 | 3.73 | 3.8 | -0.78% | 926,573 | 354,284,523 |
| 2025-02-07 | 3.69 | 3.86 | 3.68 | 3.83 | +3.51% | 661,282 | 249,900,411 |
| 2025-02-06 | 3.66 | 3.71 | 3.64 | 3.7 | +0.82% | 337,435 | 123,964,923 |
| 2025-02-05 | 3.67 | 3.71 | 3.62 | 3.67 | -0.54% | 372,089 | 136,144,050 |
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：