股票概览
4.18
-5.86%
-0.26
4.4
开盘价
4.45
最高价
4.15
最低价
949,361
成交量
数据更新至: 2025-02-28
技术指标
4.51
MA5 (5日均线)
4.70
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 | 4.45 | 4.15 | 4.18 | -5.86% | 949,361 | 406,763,420 |
| 2025-02-27 | 4.61 | 4.71 | 4.36 | 4.44 | -3.9% | 1,025,865 | 461,566,824 |
| 2025-02-26 | 4.66 | 4.71 | 4.47 | 4.62 | +0.65% | 1,119,961 | 513,970,609 |
| 2025-02-25 | 4.45 | 4.88 | 4.45 | 4.59 | -2.75% | 1,253,625 | 582,412,891 |
| 2025-02-24 | 4.9 | 4.9 | 4.61 | 4.72 | -5.22% | 1,449,525 | 682,270,329 |
| 2025-02-21 | 4.75 | 5.09 | 4.6 | 4.98 | +1.43% | 2,183,529 | 1,064,887,320 |
| 2025-02-20 | 4.61 | 5.24 | 4.61 | 4.91 | +3.37% | 2,483,448 | 1,237,818,320 |
| 2025-02-19 | 4.6 | 4.89 | 4.38 | 4.75 | +4.17% | 2,452,985 | 1,147,425,715 |
| 2025-02-18 | 5 | 5.09 | 4.51 | 4.56 | -13.47% | 2,618,026 | 1,243,450,594 |
| 2025-02-17 | 5 | 5.49 | 4.98 | 5.27 | +15.07% | 4,100,463 | 2,134,618,477 |
| 2025-02-14 | 3.83 | 4.58 | 3.83 | 4.58 | +19.9% | 3,336,635 | 1,457,362,769 |
| 2025-02-13 | 3.91 | 4.01 | 3.81 | 3.82 | -6.83% | 1,638,991 | 636,038,030 |
| 2025-02-12 | 3.92 | 4.29 | 3.86 | 4.1 | 0% | 2,047,060 | 836,018,244 |
| 2025-02-11 | 4.25 | 4.5 | 4.02 | 4.1 | +4.06% | 3,148,164 | 1,330,450,612 |
| 2025-02-10 | 3.36 | 3.94 | 3.3 | 3.94 | +20.12% | 1,752,913 | 661,217,250 |
| 2025-02-07 | 3.01 | 3.46 | 3.01 | 3.28 | +8.97% | 966,617 | 312,931,317 |
| 2025-02-06 | 2.97 | 3.02 | 2.9 | 3.01 | +1.69% | 391,356 | 116,184,719 |
| 2025-02-05 | 2.81 | 2.99 | 2.8 | 2.96 | +7.64% | 527,319 | 153,974,826 |
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：