股票概览
4.21
-1.86%
-0.08
4.28
开盘价
4.29
最高价
4.18
最低价
201,217
成交量
数据更新至: 2025-02-28
技术指标
4.29
MA5 (5日均线)
4.31
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 | 4.28 | 4.29 | 4.18 | 4.21 | -1.86% | 201,217 | 85,224,587 |
| 2025-02-27 | 4.31 | 4.34 | 4.26 | 4.29 | -0.69% | 171,959 | 73,756,723 |
| 2025-02-26 | 4.29 | 4.32 | 4.28 | 4.32 | +0.7% | 146,414 | 63,012,502 |
| 2025-02-25 | 4.29 | 4.32 | 4.27 | 4.29 | -0.69% | 149,689 | 64,252,204 |
| 2025-02-24 | 4.31 | 4.34 | 4.29 | 4.32 | 0% | 170,605 | 73,661,974 |
| 2025-02-21 | 4.3 | 4.34 | 4.28 | 4.32 | 0% | 187,109 | 80,597,634 |
| 2025-02-20 | 4.33 | 4.33 | 4.26 | 4.32 | -0.23% | 193,016 | 82,884,423 |
| 2025-02-19 | 4.3 | 4.34 | 4.28 | 4.33 | +0.46% | 217,548 | 93,750,314 |
| 2025-02-18 | 4.42 | 4.47 | 4.3 | 4.31 | -1.82% | 314,754 | 137,757,431 |
| 2025-02-17 | 4.5 | 4.5 | 4.33 | 4.39 | +3.78% | 554,747 | 243,559,285 |
| 2025-02-14 | 4.22 | 4.25 | 4.2 | 4.23 | 0% | 110,205 | 46,586,584 |
| 2025-02-13 | 4.27 | 4.29 | 4.22 | 4.23 | -1.17% | 169,214 | 71,860,445 |
| 2025-02-12 | 4.25 | 4.29 | 4.22 | 4.28 | +0.47% | 153,642 | 65,391,483 |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.26 | -0.23% | 134,299 | 56,878,604 |
| 2025-02-10 | 4.26 | 4.28 | 4.24 | 4.27 | +0.23% | 143,863 | 61,299,322 |
| 2025-02-07 | 4.2 | 4.27 | 4.19 | 4.26 | +1.43% | 221,046 | 93,856,443 |
| 2025-02-06 | 4.16 | 4.2 | 4.11 | 4.2 | +0.96% | 152,317 | 63,406,262 |
| 2025-02-05 | 4.17 | 4.21 | 4.13 | 4.16 | 0% | 142,339 | 59,357,794 |
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：