股票概览
4.07
-0.97%
-0.04
4.09
开盘价
4.13
最高价
4.05
最低价
136,726
成交量
数据更新至: 2025-02-28
技术指标
4.08
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 | 4.09 | 4.13 | 4.05 | 4.07 | -0.97% | 136,726 | 55,940,941 |
| 2025-02-27 | 4.1 | 4.12 | 4.06 | 4.11 | +0.24% | 114,335 | 46,737,289 |
| 2025-02-26 | 4.07 | 4.12 | 4.06 | 4.1 | +1.23% | 132,430 | 54,230,236 |
| 2025-02-25 | 4.06 | 4.1 | 4.03 | 4.05 | -0.49% | 93,675 | 38,158,117 |
| 2025-02-24 | 4.06 | 4.11 | 4.06 | 4.07 | 0% | 131,030 | 53,471,821 |
| 2025-02-21 | 4.09 | 4.12 | 4.05 | 4.07 | -0.49% | 120,984 | 49,271,487 |
| 2025-02-20 | 4.09 | 4.12 | 4.07 | 4.09 | 0% | 92,256 | 37,733,623 |
| 2025-02-19 | 4.08 | 4.12 | 4.07 | 4.09 | 0% | 84,477 | 34,604,249 |
| 2025-02-18 | 4.1 | 4.14 | 4.07 | 4.09 | -0.49% | 97,297 | 39,929,352 |
| 2025-02-17 | 4.13 | 4.14 | 4.09 | 4.11 | -0.48% | 90,158 | 37,004,968 |
| 2025-02-14 | 4.12 | 4.14 | 4.08 | 4.13 | +0.24% | 96,772 | 39,752,711 |
| 2025-02-13 | 4.15 | 4.18 | 4.11 | 4.12 | -0.96% | 87,667 | 36,306,358 |
| 2025-02-12 | 4.14 | 4.19 | 4.11 | 4.16 | +0.48% | 92,414 | 38,340,086 |
| 2025-02-11 | 4.13 | 4.24 | 4.11 | 4.14 | +0.24% | 197,674 | 82,230,991 |
| 2025-02-10 | 4.03 | 4.14 | 4.02 | 4.13 | +2.48% | 219,650 | 89,787,725 |
| 2025-02-07 | 3.99 | 4.05 | 3.96 | 4.03 | +1% | 151,701 | 60,948,366 |
| 2025-02-06 | 3.95 | 3.99 | 3.92 | 3.99 | +1.01% | 101,319 | 40,155,641 |
| 2025-02-05 | 4.02 | 4.02 | 3.93 | 3.95 | -1% | 163,624 | 64,883,420 |
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：