股票概览
3.98
-3.86%
-0.16
4.11
开盘价
4.18
最高价
3.96
最低价
2,797,666
成交量
数据更新至: 2025-02-28
技术指标
4.09
MA5 (5日均线)
4.09
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 | 4.11 | 4.18 | 3.96 | 3.98 | -3.86% | 2,797,666 | 1,136,839,890 |
| 2025-02-27 | 4.14 | 4.2 | 4.06 | 4.14 | -0.72% | 2,908,678 | 1,201,073,112 |
| 2025-02-26 | 4.04 | 4.18 | 4.04 | 4.17 | +3.22% | 2,686,915 | 1,104,341,040 |
| 2025-02-25 | 4.07 | 4.1 | 4.04 | 4.04 | -1.7% | 1,562,357 | 635,181,631 |
| 2025-02-24 | 4.12 | 4.15 | 4.08 | 4.11 | -0.72% | 1,994,579 | 821,135,427 |
| 2025-02-21 | 4.05 | 4.16 | 4.01 | 4.14 | +2.22% | 2,765,127 | 1,132,687,366 |
| 2025-02-20 | 4.06 | 4.08 | 4.03 | 4.05 | -0.49% | 1,449,518 | 587,894,981 |
| 2025-02-19 | 4.02 | 4.08 | 4.01 | 4.07 | +1.24% | 1,799,988 | 729,779,715 |
| 2025-02-18 | 4.16 | 4.16 | 4 | 4.02 | -3.37% | 2,375,725 | 969,695,501 |
| 2025-02-17 | 4.2 | 4.22 | 4.13 | 4.16 | +0.24% | 2,165,163 | 903,504,327 |
| 2025-02-14 | 4.15 | 4.19 | 4.12 | 4.15 | -0.48% | 1,972,159 | 818,804,972 |
| 2025-02-13 | 4.2 | 4.3 | 4.14 | 4.17 | -1.42% | 4,062,806 | 1,705,474,834 |
| 2025-02-12 | 4.11 | 4.25 | 4.1 | 4.23 | +2.42% | 2,641,947 | 1,101,636,629 |
| 2025-02-11 | 4.15 | 4.18 | 4.08 | 4.13 | -0.72% | 1,901,491 | 782,525,163 |
| 2025-02-10 | 4.13 | 4.19 | 4.11 | 4.16 | +0.73% | 2,117,913 | 878,907,115 |
| 2025-02-07 | 4.04 | 4.22 | 4.02 | 4.13 | +1.98% | 3,345,131 | 1,380,196,613 |
| 2025-02-06 | 3.95 | 4.07 | 3.93 | 4.05 | +2.27% | 1,985,647 | 797,447,507 |
| 2025-02-05 | 3.94 | 3.98 | 3.92 | 3.96 | +1.28% | 1,521,393 | 601,843,191 |
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：