股票概览
4.12
-2.14%
-0.09
4.2
开盘价
4.2
最高价
4.1
最低价
335,678
成交量
数据更新至: 2025-02-28
技术指标
4.17
MA5 (5日均线)
4.13
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 | 4.2 | 4.2 | 4.1 | 4.12 | -2.14% | 335,678 | 139,499,420 |
| 2025-02-27 | 4.2 | 4.22 | 4.14 | 4.21 | +0.24% | 316,541 | 132,260,429 |
| 2025-02-26 | 4.13 | 4.21 | 4.13 | 4.2 | +1.69% | 375,304 | 157,018,827 |
| 2025-02-25 | 4.16 | 4.18 | 4.09 | 4.13 | -0.96% | 255,007 | 105,769,085 |
| 2025-02-24 | 4.12 | 4.19 | 4.12 | 4.17 | +1.21% | 470,957 | 195,985,782 |
| 2025-02-21 | 4.07 | 4.12 | 4.05 | 4.12 | +1.48% | 299,977 | 122,644,527 |
| 2025-02-20 | 4.13 | 4.13 | 4.06 | 4.06 | -1.46% | 264,782 | 107,877,715 |
| 2025-02-19 | 4.05 | 4.13 | 4.03 | 4.12 | +1.73% | 353,895 | 145,324,288 |
| 2025-02-18 | 4.09 | 4.1 | 4.02 | 4.05 | -0.98% | 245,991 | 100,002,431 |
| 2025-02-17 | 4.1 | 4.12 | 4.06 | 4.09 | +0.49% | 274,729 | 112,209,517 |
| 2025-02-14 | 4.09 | 4.09 | 4.05 | 4.07 | -0.25% | 257,768 | 104,786,474 |
| 2025-02-13 | 4.13 | 4.15 | 4.07 | 4.08 | -1.45% | 277,537 | 113,937,061 |
| 2025-02-12 | 4.12 | 4.15 | 4.09 | 4.14 | +0.24% | 186,231 | 76,797,087 |
| 2025-02-11 | 4.15 | 4.15 | 4.09 | 4.13 | -0.24% | 206,626 | 85,010,186 |
| 2025-02-10 | 4.14 | 4.17 | 4.12 | 4.14 | 0% | 303,025 | 125,629,754 |
| 2025-02-07 | 4.11 | 4.17 | 4.1 | 4.14 | +0.49% | 387,189 | 159,990,326 |
| 2025-02-06 | 4.07 | 4.13 | 4.04 | 4.12 | +0.98% | 240,696 | 98,558,356 |
| 2025-02-05 | 4.11 | 4.12 | 4.05 | 4.08 | 0% | 219,395 | 89,447,786 |
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：