股票概览
4.2
-0.94%
-0.04
4.22
开盘价
4.25
最高价
4.19
最低价
1,164,552
成交量
数据更新至: 2025-02-28
技术指标
4.24
MA5 (5日均线)
4.32
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 | 4.22 | 4.25 | 4.19 | 4.2 | -0.94% | 1,164,552 | 491,690,243 |
| 2025-02-27 | 4.22 | 4.25 | 4.2 | 4.24 | +0.24% | 1,046,240 | 441,997,877 |
| 2025-02-26 | 4.24 | 4.26 | 4.2 | 4.23 | -0.47% | 1,234,524 | 521,066,908 |
| 2025-02-25 | 4.27 | 4.27 | 4.23 | 4.25 | -0.93% | 858,714 | 364,583,628 |
| 2025-02-24 | 4.29 | 4.31 | 4.25 | 4.29 | -0.46% | 1,352,164 | 578,017,468 |
| 2025-02-21 | 4.27 | 4.32 | 4.26 | 4.31 | +0.47% | 1,317,059 | 565,882,726 |
| 2025-02-20 | 4.38 | 4.38 | 4.27 | 4.29 | -2.28% | 2,008,158 | 863,931,392 |
| 2025-02-19 | 4.4 | 4.45 | 4.35 | 4.39 | -1.57% | 2,123,297 | 930,844,266 |
| 2025-02-18 | 4.54 | 4.55 | 4.43 | 4.46 | -1.98% | 1,048,511 | 470,680,203 |
| 2025-02-17 | 4.5 | 4.55 | 4.47 | 4.55 | +1.11% | 1,236,579 | 558,643,963 |
| 2025-02-14 | 4.51 | 4.54 | 4.48 | 4.5 | -0.22% | 940,697 | 423,321,712 |
| 2025-02-13 | 4.51 | 4.55 | 4.5 | 4.51 | -0.22% | 984,023 | 445,203,698 |
| 2025-02-12 | 4.52 | 4.55 | 4.5 | 4.52 | -0.22% | 821,539 | 371,319,870 |
| 2025-02-11 | 4.58 | 4.59 | 4.52 | 4.53 | -1.09% | 690,609 | 313,288,992 |
| 2025-02-10 | 4.58 | 4.61 | 4.57 | 4.58 | -0.22% | 965,481 | 442,839,397 |
| 2025-02-07 | 4.59 | 4.62 | 4.55 | 4.59 | 0% | 1,165,428 | 534,176,708 |
| 2025-02-06 | 4.56 | 4.6 | 4.52 | 4.59 | +0.44% | 819,610 | 373,984,561 |
| 2025-02-05 | 4.57 | 4.58 | 4.52 | 4.57 | +0.22% | 634,496 | 288,250,674 |
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：