股票概览
4.24
-0.24%
-0.01
4.23
开盘价
4.32
最高价
4.22
最低价
395,822
成交量
数据更新至: 2025-02-28
技术指标
4.25
MA5 (5日均线)
4.25
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 | 4.23 | 4.32 | 4.22 | 4.24 | -0.24% | 395,822 | 168,972,012 |
| 2025-02-27 | 4.32 | 4.34 | 4.2 | 4.25 | -1.16% | 276,501 | 117,434,341 |
| 2025-02-26 | 4.22 | 4.32 | 4.21 | 4.3 | +2.38% | 377,256 | 161,399,539 |
| 2025-02-25 | 4.24 | 4.27 | 4.19 | 4.2 | -1.41% | 246,417 | 104,107,080 |
| 2025-02-24 | 4.22 | 4.31 | 4.22 | 4.26 | +0.95% | 276,065 | 117,542,328 |
| 2025-02-21 | 4.24 | 4.25 | 4.19 | 4.22 | -0.24% | 237,747 | 100,159,770 |
| 2025-02-20 | 4.23 | 4.26 | 4.19 | 4.23 | -0.47% | 233,023 | 98,324,637 |
| 2025-02-19 | 4.22 | 4.26 | 4.19 | 4.25 | +0.24% | 291,256 | 123,091,591 |
| 2025-02-18 | 4.34 | 4.39 | 4.22 | 4.24 | -2.3% | 420,004 | 180,750,788 |
| 2025-02-17 | 4.24 | 4.38 | 4.21 | 4.34 | +2.12% | 467,804 | 200,736,784 |
| 2025-02-14 | 4.3 | 4.38 | 4.24 | 4.25 | -1.16% | 479,361 | 206,515,792 |
| 2025-02-13 | 4.4 | 4.4 | 4.3 | 4.3 | -3.8% | 647,863 | 281,372,641 |
| 2025-02-12 | 4.15 | 4.56 | 4.13 | 4.47 | +7.71% | 1,101,531 | 479,232,035 |
| 2025-02-11 | 4.14 | 4.16 | 4.08 | 4.15 | +0.73% | 230,746 | 94,968,622 |
| 2025-02-10 | 4.07 | 4.13 | 4.06 | 4.12 | +1.48% | 241,851 | 99,072,638 |
| 2025-02-07 | 3.99 | 4.08 | 3.98 | 4.06 | +1.5% | 292,639 | 118,293,253 |
| 2025-02-06 | 3.94 | 4 | 3.9 | 4 | +1.27% | 257,125 | 101,695,373 |
| 2025-02-05 | 3.99 | 4 | 3.93 | 3.95 | -0.5% | 178,107 | 70,600,870 |
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：