股票概览
4.54
+1.11%
+0.05
4.48
开盘价
4.64
最高价
4.42
最低价
88,118
成交量
数据更新至: 2025-02-28
技术指标
4.58
MA5 (5日均线)
4.64
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 | 4.48 | 4.64 | 4.42 | 4.54 | +1.11% | 88,118 | 40,003,501 |
| 2025-02-27 | 4.62 | 4.64 | 4.44 | 4.49 | -2.6% | 81,333 | 36,739,842 |
| 2025-02-26 | 4.62 | 4.68 | 4.58 | 4.61 | -0.43% | 62,109 | 28,706,125 |
| 2025-02-25 | 4.62 | 4.69 | 4.56 | 4.63 | -0.22% | 54,426 | 25,182,578 |
| 2025-02-24 | 4.64 | 4.69 | 4.61 | 4.64 | -1.07% | 52,767 | 24,486,257 |
| 2025-02-21 | 4.69 | 4.72 | 4.61 | 4.69 | -0.64% | 53,092 | 24,809,241 |
| 2025-02-20 | 4.68 | 4.74 | 4.64 | 4.72 | +0.64% | 42,175 | 19,806,123 |
| 2025-02-19 | 4.58 | 4.7 | 4.57 | 4.69 | +2.18% | 50,495 | 23,496,090 |
| 2025-02-18 | 4.73 | 4.77 | 4.54 | 4.59 | -4.18% | 87,217 | 40,699,187 |
| 2025-02-17 | 4.93 | 4.93 | 4.75 | 4.79 | -2.24% | 81,336 | 39,083,110 |
| 2025-02-14 | 4.87 | 4.94 | 4.82 | 4.9 | +1.03% | 53,955 | 26,276,362 |
| 2025-02-13 | 5.06 | 5.08 | 4.8 | 4.85 | -3.96% | 82,504 | 40,627,157 |
| 2025-02-12 | 5.09 | 5.23 | 5.01 | 5.05 | -0.39% | 73,700 | 37,503,240 |
| 2025-02-11 | 4.96 | 5.34 | 4.92 | 5.07 | +2.22% | 101,705 | 52,450,481 |
| 2025-02-10 | 4.92 | 5 | 4.87 | 4.96 | 0% | 57,561 | 28,473,867 |
| 2025-02-07 | 4.82 | 5.08 | 4.82 | 4.96 | +1.85% | 97,179 | 48,054,029 |
| 2025-02-06 | 4.86 | 4.93 | 4.76 | 4.87 | -1.02% | 69,505 | 33,646,825 |
| 2025-02-05 | 4.88 | 4.95 | 4.68 | 4.92 | +1.23% | 87,172 | 42,155,191 |
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：