股票概览
4.47
+3%
+0.13
4.28
开盘价
4.55
最高价
4.21
最低价
153,043
成交量
数据更新至: 2025-02-28
技术指标
4.37
MA5 (5日均线)
4.45
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 | 4.28 | 4.55 | 4.21 | 4.47 | +3% | 153,043 | 67,359,323 |
| 2025-02-27 | 4.28 | 4.42 | 4.25 | 4.34 | +1.88% | 97,748 | 42,432,185 |
| 2025-02-26 | 4.38 | 4.39 | 4.23 | 4.26 | -2.29% | 103,940 | 44,723,814 |
| 2025-02-25 | 4.41 | 4.42 | 4.33 | 4.36 | -1.58% | 71,659 | 31,290,826 |
| 2025-02-24 | 4.44 | 4.56 | 4.37 | 4.43 | +0.45% | 79,386 | 35,504,625 |
| 2025-02-21 | 4.53 | 4.53 | 4.4 | 4.41 | -2.22% | 93,270 | 41,362,286 |
| 2025-02-20 | 4.63 | 4.63 | 4.5 | 4.51 | -1.96% | 72,896 | 33,073,203 |
| 2025-02-19 | 4.56 | 4.63 | 4.49 | 4.6 | +0.88% | 72,635 | 33,151,377 |
| 2025-02-18 | 4.59 | 4.74 | 4.55 | 4.56 | -0.65% | 69,899 | 32,416,816 |
| 2025-02-17 | 4.6 | 4.62 | 4.49 | 4.59 | -0.65% | 74,236 | 33,800,232 |
| 2025-02-14 | 4.7 | 4.74 | 4.6 | 4.62 | -1.7% | 67,674 | 31,466,231 |
| 2025-02-13 | 4.81 | 4.81 | 4.69 | 4.7 | -1.67% | 77,592 | 36,589,214 |
| 2025-02-12 | 4.8 | 4.83 | 4.74 | 4.78 | 0% | 57,206 | 27,333,558 |
| 2025-02-11 | 4.83 | 4.86 | 4.73 | 4.78 | -1.04% | 62,378 | 29,721,426 |
| 2025-02-10 | 4.7 | 4.85 | 4.68 | 4.83 | +3.21% | 113,733 | 54,450,703 |
| 2025-02-07 | 4.7 | 4.8 | 4.62 | 4.68 | 0% | 90,774 | 42,749,106 |
| 2025-02-06 | 4.62 | 4.68 | 4.57 | 4.68 | +1.3% | 78,511 | 36,270,335 |
| 2025-02-05 | 4.6 | 4.66 | 4.45 | 4.62 | +0.87% | 44,766 | 20,487,031 |
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：