股票概览
4.49
-0.66%
-0.03
4.52
开盘价
4.55
最高价
4.47
最低价
183,570
成交量
数据更新至: 2025-02-28
技术指标
4.51
MA5 (5日均线)
4.50
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 | 4.52 | 4.55 | 4.47 | 4.49 | -0.66% | 183,570 | 82,869,083 |
| 2025-02-27 | 4.51 | 4.55 | 4.47 | 4.52 | -0.66% | 176,452 | 79,450,372 |
| 2025-02-26 | 4.47 | 4.6 | 4.46 | 4.55 | +2.02% | 279,968 | 127,101,659 |
| 2025-02-25 | 4.49 | 4.52 | 4.45 | 4.46 | -1.11% | 134,293 | 60,158,947 |
| 2025-02-24 | 4.46 | 4.53 | 4.45 | 4.51 | +0.89% | 186,589 | 84,103,188 |
| 2025-02-21 | 4.5 | 4.52 | 4.45 | 4.47 | -0.45% | 140,863 | 62,986,482 |
| 2025-02-20 | 4.49 | 4.52 | 4.44 | 4.49 | 0% | 161,723 | 72,436,792 |
| 2025-02-19 | 4.51 | 4.55 | 4.47 | 4.49 | -0.66% | 169,754 | 76,414,876 |
| 2025-02-18 | 4.55 | 4.59 | 4.5 | 4.52 | -0.22% | 234,420 | 106,711,826 |
| 2025-02-17 | 4.44 | 4.54 | 4.41 | 4.53 | +2.03% | 271,957 | 122,010,077 |
| 2025-02-14 | 4.44 | 4.46 | 4.42 | 4.44 | 0% | 117,867 | 52,300,328 |
| 2025-02-13 | 4.46 | 4.49 | 4.44 | 4.44 | -0.67% | 153,896 | 68,661,093 |
| 2025-02-12 | 4.45 | 4.48 | 4.43 | 4.47 | +0.22% | 112,553 | 50,178,484 |
| 2025-02-11 | 4.5 | 4.5 | 4.42 | 4.46 | -0.45% | 125,693 | 55,917,783 |
| 2025-02-10 | 4.48 | 4.51 | 4.46 | 4.48 | +0.22% | 150,323 | 67,414,758 |
| 2025-02-07 | 4.47 | 4.51 | 4.44 | 4.47 | -0.22% | 198,307 | 88,810,383 |
| 2025-02-06 | 4.4 | 4.48 | 4.4 | 4.48 | +1.36% | 174,424 | 77,620,181 |
| 2025-02-05 | 4.4 | 4.44 | 4.39 | 4.42 | +0.45% | 143,334 | 63,105,358 |
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：