股票概览
4.38
-0.68%
-0.03
4.4
开盘价
4.54
最高价
4.33
最低价
698,731
成交量
数据更新至: 2025-02-28
技术指标
4.31
MA5 (5日均线)
4.11
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 | 4.4 | 4.54 | 4.33 | 4.38 | -0.68% | 698,731 | 309,173,170 |
| 2025-02-27 | 4.41 | 4.49 | 4.32 | 4.41 | -2% | 776,811 | 340,905,628 |
| 2025-02-26 | 4.35 | 4.75 | 4.34 | 4.5 | +4.17% | 1,628,777 | 727,863,848 |
| 2025-02-25 | 3.96 | 4.32 | 3.96 | 4.32 | +9.92% | 810,926 | 343,771,716 |
| 2025-02-24 | 3.9 | 3.98 | 3.88 | 3.93 | +0.77% | 181,386 | 71,424,756 |
| 2025-02-21 | 3.91 | 3.92 | 3.85 | 3.9 | -0.26% | 149,436 | 58,039,830 |
| 2025-02-20 | 3.89 | 3.91 | 3.85 | 3.91 | +0.51% | 118,730 | 46,149,237 |
| 2025-02-19 | 3.85 | 3.92 | 3.85 | 3.89 | +0.78% | 130,748 | 50,738,587 |
| 2025-02-18 | 3.96 | 3.99 | 3.84 | 3.86 | -2.53% | 202,442 | 79,123,787 |
| 2025-02-17 | 3.93 | 3.97 | 3.88 | 3.96 | +0.76% | 191,035 | 75,126,337 |
| 2025-02-14 | 3.98 | 4.01 | 3.92 | 3.93 | -1.5% | 226,367 | 89,618,850 |
| 2025-02-13 | 4.02 | 4.11 | 3.98 | 3.99 | -0.5% | 307,178 | 124,177,246 |
| 2025-02-12 | 4.01 | 4.04 | 3.98 | 4.01 | -0.5% | 161,121 | 64,655,942 |
| 2025-02-11 | 4.01 | 4.03 | 3.95 | 4.03 | +0.5% | 213,800 | 85,253,524 |
| 2025-02-10 | 4.04 | 4.07 | 3.99 | 4.01 | -0.5% | 207,389 | 83,163,320 |
| 2025-02-07 | 4.02 | 4.07 | 3.97 | 4.03 | +0.5% | 283,972 | 114,254,288 |
| 2025-02-06 | 4.01 | 4.04 | 3.98 | 4.01 | -0.25% | 190,652 | 76,374,284 |
| 2025-02-05 | 4.04 | 4.06 | 3.99 | 4.02 | -0.5% | 163,179 | 65,647,720 |
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：