股票概览
4.18
-2.34%
-0.1
4.27
开盘价
4.34
最高价
4.16
最低价
74,491
成交量
数据更新至: 2025-02-28
技术指标
4.21
MA5 (5日均线)
4.20
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 | 4.27 | 4.34 | 4.16 | 4.18 | -2.34% | 74,491 | 31,544,015 |
| 2025-02-27 | 4.28 | 4.34 | 4.23 | 4.28 | +0.47% | 84,284 | 36,081,344 |
| 2025-02-26 | 4.15 | 4.27 | 4.15 | 4.26 | +2.16% | 79,126 | 33,509,092 |
| 2025-02-25 | 4.14 | 4.23 | 4.12 | 4.17 | +0.24% | 65,149 | 27,268,588 |
| 2025-02-24 | 4.12 | 4.23 | 4.1 | 4.16 | +0.97% | 78,950 | 32,866,728 |
| 2025-02-21 | 4.22 | 4.24 | 4.1 | 4.12 | -2.37% | 81,355 | 33,627,813 |
| 2025-02-20 | 4.21 | 4.29 | 4.17 | 4.22 | +0.24% | 54,621 | 23,073,692 |
| 2025-02-19 | 4.15 | 4.23 | 4.13 | 4.21 | +1.2% | 51,621 | 21,639,370 |
| 2025-02-18 | 4.3 | 4.3 | 4.12 | 4.16 | -2.8% | 74,566 | 31,400,346 |
| 2025-02-17 | 4.23 | 4.35 | 4.2 | 4.28 | +2.15% | 83,485 | 35,676,440 |
| 2025-02-14 | 4.3 | 4.3 | 4.17 | 4.19 | -2.1% | 63,261 | 26,714,948 |
| 2025-02-13 | 4.29 | 4.35 | 4.27 | 4.28 | -0.47% | 78,731 | 33,910,495 |
| 2025-02-12 | 4.26 | 4.35 | 4.23 | 4.3 | +1.18% | 62,519 | 26,759,108 |
| 2025-02-11 | 4.3 | 4.32 | 4.2 | 4.25 | -0.7% | 49,867 | 21,133,468 |
| 2025-02-10 | 4.16 | 4.28 | 4.14 | 4.28 | +3.38% | 69,711 | 29,503,202 |
| 2025-02-07 | 4.09 | 4.17 | 4.08 | 4.14 | +1.22% | 73,237 | 30,252,898 |
| 2025-02-06 | 4.09 | 4.1 | 3.99 | 4.09 | 0% | 61,730 | 25,007,492 |
| 2025-02-05 | 3.99 | 4.12 | 3.99 | 4.09 | +2.51% | 55,929 | 22,764,780 |
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：