股票概览
4.24
+1.92%
+0.08
4.16
开盘价
4.34
最高价
4.1
最低价
119,064
成交量
数据更新至: 2025-02-28
技术指标
4.20
MA5 (5日均线)
4.21
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 | 4.16 | 4.34 | 4.1 | 4.24 | +1.92% | 119,064 | 50,380,417 |
| 2025-02-27 | 4.13 | 4.23 | 4.05 | 4.16 | -0.48% | 89,037 | 36,689,024 |
| 2025-02-26 | 4.18 | 4.26 | 4.12 | 4.18 | -1.18% | 112,279 | 46,910,654 |
| 2025-02-25 | 4.3 | 4.39 | 4.21 | 4.23 | +0.95% | 157,934 | 68,050,140 |
| 2025-02-24 | 4.13 | 4.26 | 3.98 | 4.19 | +1.45% | 207,048 | 84,527,663 |
| 2025-02-21 | 4.42 | 4.53 | 4.13 | 4.13 | -5.06% | 247,049 | 107,856,890 |
| 2025-02-20 | 4.53 | 4.62 | 4.27 | 4.35 | -1.14% | 301,949 | 135,459,127 |
| 2025-02-19 | 4.24 | 4.4 | 4.13 | 4.4 | +5.01% | 75,170 | 32,147,322 |
| 2025-02-18 | 4.17 | 4.24 | 4.08 | 4.19 | +3.71% | 221,813 | 93,346,261 |
| 2025-02-17 | 3.87 | 4.04 | 3.83 | 4.04 | +4.94% | 130,367 | 51,297,609 |
| 2025-02-14 | 3.67 | 3.85 | 3.65 | 3.85 | +4.9% | 133,061 | 50,565,164 |
| 2025-02-13 | 3.62 | 3.74 | 3.62 | 3.67 | +1.38% | 49,572 | 18,247,264 |
| 2025-02-12 | 3.57 | 3.63 | 3.51 | 3.62 | +1.12% | 42,819 | 15,306,265 |
| 2025-02-11 | 3.53 | 3.62 | 3.43 | 3.58 | +1.13% | 61,543 | 21,581,420 |
| 2025-02-10 | 3.56 | 3.58 | 3.51 | 3.54 | -0.56% | 45,484 | 16,102,992 |
| 2025-02-07 | 3.63 | 3.67 | 3.54 | 3.56 | -1.93% | 75,590 | 27,174,148 |
| 2025-02-06 | 3.61 | 3.66 | 3.53 | 3.63 | +0.83% | 42,557 | 15,284,751 |
| 2025-02-05 | 3.77 | 3.79 | 3.57 | 3.6 | -4% | 69,409 | 25,431,275 |
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：