股票概览
3.99
-1.48%
-0.06
4
开盘价
4.1
最高价
3.99
最低价
10,039
成交量
数据更新至: 2025-02-28
技术指标
4.04
MA5 (5日均线)
4.06
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 | 4.1 | 3.99 | 3.99 | -1.48% | 10,039 | 4,024,131 |
| 2025-02-27 | 4.02 | 4.13 | 3.99 | 4.05 | -0.49% | 15,273 | 6,146,143 |
| 2025-02-26 | 4 | 4.12 | 4 | 4.07 | +1.75% | 12,845 | 5,224,777 |
| 2025-02-25 | 4.14 | 4.2 | 3.98 | 4 | -2.68% | 49,338 | 20,057,735 |
| 2025-02-24 | 4.19 | 4.29 | 4.1 | 4.11 | -0.24% | 51,958 | 21,748,443 |
| 2025-02-21 | 4.1 | 4.14 | 4.04 | 4.12 | +0.49% | 17,709 | 7,232,423 |
| 2025-02-20 | 3.99 | 4.17 | 3.98 | 4.1 | +1.99% | 28,583 | 11,676,878 |
| 2025-02-19 | 3.99 | 4.04 | 3.91 | 4.02 | +0.25% | 27,879 | 11,060,195 |
| 2025-02-18 | 4.09 | 4.15 | 3.99 | 4.01 | -2.91% | 21,520 | 8,761,302 |
| 2025-02-17 | 4.07 | 4.23 | 4.06 | 4.13 | +1.47% | 36,774 | 15,242,968 |
| 2025-02-14 | 3.83 | 4.07 | 3.83 | 4.07 | +4.9% | 68,550 | 27,547,687 |
| 2025-02-13 | 3.9 | 3.9 | 3.82 | 3.88 | -0.26% | 11,320 | 4,373,972 |
| 2025-02-12 | 3.84 | 3.99 | 3.84 | 3.89 | +1.57% | 41,140 | 16,054,851 |
| 2025-02-11 | 3.65 | 3.83 | 3.62 | 3.83 | +4.93% | 52,022 | 19,767,030 |
| 2025-02-10 | 3.55 | 3.67 | 3.52 | 3.65 | +3.11% | 13,709 | 4,931,940 |
| 2025-02-07 | 3.53 | 3.55 | 3.51 | 3.54 | +0.85% | 9,878 | 3,488,329 |
| 2025-02-06 | 3.51 | 3.52 | 3.46 | 3.51 | 0% | 10,161 | 3,546,277 |
| 2025-02-05 | 3.5 | 3.52 | 3.43 | 3.51 | +0.57% | 15,217 | 5,309,153 |
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：