股票概览
4.34
-0.91%
-0.04
4.38
开盘价
4.41
最高价
4.31
最低价
102,821
成交量
数据更新至: 2025-02-28
技术指标
4.38
MA5 (5日均线)
4.35
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 | 4.38 | 4.41 | 4.31 | 4.34 | -0.91% | 102,821 | 44,728,529 |
| 2025-02-27 | 4.43 | 4.48 | 4.33 | 4.38 | -0.23% | 120,284 | 52,939,442 |
| 2025-02-26 | 4.36 | 4.44 | 4.36 | 4.39 | +0.46% | 118,943 | 52,226,580 |
| 2025-02-25 | 4.48 | 4.57 | 4.35 | 4.37 | -1.13% | 218,886 | 97,475,860 |
| 2025-02-24 | 4.26 | 4.42 | 4.26 | 4.42 | +3.76% | 232,905 | 101,887,019 |
| 2025-02-21 | 4.3 | 4.32 | 4.25 | 4.26 | -0.93% | 98,945 | 42,238,009 |
| 2025-02-20 | 4.4 | 4.4 | 4.27 | 4.3 | -2.27% | 160,217 | 68,927,551 |
| 2025-02-19 | 4.31 | 4.4 | 4.3 | 4.4 | +2.56% | 133,774 | 58,473,738 |
| 2025-02-18 | 4.36 | 4.4 | 4.28 | 4.29 | -1.61% | 94,802 | 41,203,202 |
| 2025-02-17 | 4.33 | 4.38 | 4.3 | 4.36 | +1.16% | 113,214 | 49,160,576 |
| 2025-02-14 | 4.39 | 4.4 | 4.27 | 4.31 | -0.92% | 108,737 | 46,977,032 |
| 2025-02-13 | 4.32 | 4.4 | 4.31 | 4.35 | +0.69% | 103,872 | 45,250,717 |
| 2025-02-12 | 4.29 | 4.35 | 4.26 | 4.32 | +0.23% | 83,860 | 36,138,191 |
| 2025-02-11 | 4.39 | 4.4 | 4.24 | 4.31 | -1.15% | 111,779 | 47,922,064 |
| 2025-02-10 | 4.3 | 4.37 | 4.29 | 4.36 | +1.87% | 98,540 | 42,747,989 |
| 2025-02-07 | 4.26 | 4.31 | 4.23 | 4.28 | +0.94% | 99,688 | 42,589,526 |
| 2025-02-06 | 4.2 | 4.25 | 4.14 | 4.24 | +0.71% | 83,348 | 34,987,415 |
| 2025-02-05 | 4.21 | 4.25 | 4.16 | 4.21 | +0.72% | 82,745 | 34,793,529 |
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：