股票概览
4.23
-0.24%
-0.01
4.24
开盘价
4.29
最高价
4.22
最低价
1,504,473
成交量
数据更新至: 2025-02-28
技术指标
4.20
MA5 (5日均线)
4.22
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 | 4.24 | 4.29 | 4.22 | 4.23 | -0.24% | 1,504,473 | 640,113,756 |
| 2025-02-27 | 4.23 | 4.28 | 4.21 | 4.24 | +0.47% | 1,584,606 | 672,284,902 |
| 2025-02-26 | 4.12 | 4.29 | 4.11 | 4.22 | +2.43% | 2,151,875 | 904,544,805 |
| 2025-02-25 | 4.18 | 4.19 | 4.12 | 4.12 | -1.67% | 1,387,644 | 575,525,577 |
| 2025-02-24 | 4.2 | 4.27 | 4.16 | 4.19 | -0.24% | 1,747,677 | 738,727,752 |
| 2025-02-21 | 4.25 | 4.26 | 4.18 | 4.2 | -1.18% | 1,612,912 | 678,089,978 |
| 2025-02-20 | 4.25 | 4.28 | 4.2 | 4.25 | 0% | 1,377,296 | 584,461,541 |
| 2025-02-19 | 4.21 | 4.29 | 4.18 | 4.25 | +0.47% | 1,656,052 | 700,086,953 |
| 2025-02-18 | 4.27 | 4.3 | 4.21 | 4.23 | -0.94% | 1,818,281 | 773,209,707 |
| 2025-02-17 | 4.12 | 4.28 | 4.07 | 4.27 | +3.89% | 3,145,331 | 1,313,988,835 |
| 2025-02-14 | 4.13 | 4.13 | 4.1 | 4.11 | -0.48% | 797,662 | 328,150,187 |
| 2025-02-13 | 4.13 | 4.15 | 4.12 | 4.13 | -0.24% | 936,709 | 387,351,725 |
| 2025-02-12 | 4.13 | 4.15 | 4.11 | 4.14 | +0.24% | 860,016 | 354,673,482 |
| 2025-02-11 | 4.17 | 4.18 | 4.11 | 4.13 | -0.72% | 1,170,300 | 484,196,500 |
| 2025-02-10 | 4.19 | 4.22 | 4.16 | 4.16 | -0.48% | 1,637,370 | 684,762,832 |
| 2025-02-07 | 4.16 | 4.21 | 4.13 | 4.18 | +0.48% | 1,422,634 | 593,190,093 |
| 2025-02-06 | 4.13 | 4.17 | 4.1 | 4.16 | +0.73% | 986,895 | 407,759,678 |
| 2025-02-05 | 4.21 | 4.22 | 4.12 | 4.13 | -1.67% | 1,223,475 | 508,666,379 |
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：