股票概览
4.09
0%
0
4.09
开盘价
4.12
最高价
4.07
最低价
472,939
成交量
数据更新至: 2025-02-28
技术指标
4.13
MA5 (5日均线)
4.24
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 | 4.09 | 4.12 | 4.07 | 4.09 | 0% | 472,939 | 193,615,657 |
| 2025-02-27 | 4.09 | 4.14 | 4.05 | 4.09 | 0% | 510,757 | 208,893,827 |
| 2025-02-26 | 4.14 | 4.15 | 4.04 | 4.09 | -1.45% | 679,791 | 276,820,206 |
| 2025-02-25 | 4.24 | 4.24 | 4.13 | 4.15 | -2.12% | 665,567 | 277,543,979 |
| 2025-02-24 | 4.3 | 4.32 | 4.24 | 4.24 | -1.62% | 632,469 | 269,357,318 |
| 2025-02-21 | 4.33 | 4.34 | 4.29 | 4.31 | -0.46% | 251,361 | 108,339,868 |
| 2025-02-20 | 4.36 | 4.37 | 4.27 | 4.33 | -0.92% | 430,127 | 185,428,467 |
| 2025-02-19 | 4.4 | 4.41 | 4.35 | 4.37 | -0.68% | 334,039 | 146,239,993 |
| 2025-02-18 | 4.32 | 4.44 | 4.31 | 4.4 | +1.62% | 745,432 | 327,206,365 |
| 2025-02-17 | 4.28 | 4.34 | 4.24 | 4.33 | +1.17% | 642,117 | 275,405,778 |
| 2025-02-14 | 4.33 | 4.33 | 4.26 | 4.28 | -1.15% | 467,382 | 200,384,416 |
| 2025-02-13 | 4.32 | 4.35 | 4.31 | 4.33 | 0% | 281,721 | 122,195,176 |
| 2025-02-12 | 4.34 | 4.35 | 4.28 | 4.33 | 0% | 404,190 | 174,303,336 |
| 2025-02-11 | 4.34 | 4.41 | 4.33 | 4.33 | -0.23% | 535,202 | 233,767,135 |
| 2025-02-10 | 4.36 | 4.38 | 4.33 | 4.34 | -0.46% | 334,774 | 145,646,299 |
| 2025-02-07 | 4.38 | 4.4 | 4.34 | 4.36 | -0.46% | 480,951 | 209,934,024 |
| 2025-02-06 | 4.35 | 4.4 | 4.33 | 4.38 | +0.23% | 337,755 | 147,137,094 |
| 2025-02-05 | 4.5 | 4.52 | 4.34 | 4.37 | -3.32% | 523,286 | 229,855,586 |
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：