股票概览
4.67
-0.43%
-0.02
4.69
开盘价
4.71
最高价
4.65
最低价
242,274
成交量
数据更新至: 2025-02-28
技术指标
4.70
MA5 (5日均线)
4.72
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 | 4.69 | 4.71 | 4.65 | 4.67 | -0.43% | 242,274 | 113,434,511 |
| 2025-02-27 | 4.72 | 4.73 | 4.67 | 4.69 | -0.64% | 195,468 | 91,785,003 |
| 2025-02-26 | 4.69 | 4.73 | 4.68 | 4.72 | +0.64% | 204,902 | 96,434,741 |
| 2025-02-25 | 4.74 | 4.74 | 4.68 | 4.69 | -0.85% | 231,775 | 108,981,889 |
| 2025-02-24 | 4.73 | 4.79 | 4.72 | 4.73 | 0% | 285,487 | 135,531,564 |
| 2025-02-21 | 4.74 | 4.75 | 4.71 | 4.73 | 0% | 204,521 | 96,653,971 |
| 2025-02-20 | 4.74 | 4.76 | 4.71 | 4.73 | -0.21% | 218,404 | 103,303,629 |
| 2025-02-19 | 4.75 | 4.77 | 4.71 | 4.74 | -0.21% | 253,453 | 120,019,158 |
| 2025-02-18 | 4.77 | 4.82 | 4.74 | 4.75 | -0.63% | 303,898 | 145,452,761 |
| 2025-02-17 | 4.75 | 4.79 | 4.72 | 4.78 | +0.63% | 278,623 | 132,647,157 |
| 2025-02-14 | 4.78 | 4.79 | 4.73 | 4.75 | -0.42% | 212,151 | 100,739,996 |
| 2025-02-13 | 4.79 | 4.8 | 4.77 | 4.77 | -0.42% | 212,983 | 101,807,848 |
| 2025-02-12 | 4.76 | 4.8 | 4.75 | 4.79 | +0.42% | 275,691 | 131,684,650 |
| 2025-02-11 | 4.76 | 4.8 | 4.74 | 4.77 | +0.21% | 284,453 | 135,504,563 |
| 2025-02-10 | 4.83 | 4.86 | 4.74 | 4.76 | -1.24% | 608,293 | 290,790,141 |
| 2025-02-07 | 4.81 | 4.85 | 4.8 | 4.82 | +0.21% | 368,948 | 177,963,483 |
| 2025-02-06 | 4.82 | 4.83 | 4.77 | 4.81 | -0.41% | 288,737 | 138,534,553 |
| 2025-02-05 | 4.88 | 4.88 | 4.78 | 4.83 | -0.41% | 280,857 | 135,494,771 |
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：