股票概览
4.34
-0.91%
-0.04
4.38
开盘价
4.39
最高价
4.31
最低价
83,892
成交量
数据更新至: 2025-02-28
技术指标
4.39
MA5 (5日均线)
4.42
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 | 4.38 | 4.39 | 4.31 | 4.34 | -0.91% | 83,892 | 36,447,310 |
| 2025-02-27 | 4.43 | 4.44 | 4.34 | 4.38 | -0.68% | 86,216 | 37,701,564 |
| 2025-02-26 | 4.34 | 4.41 | 4.34 | 4.41 | +1.38% | 99,228 | 43,556,616 |
| 2025-02-25 | 4.42 | 4.43 | 4.33 | 4.35 | -2.25% | 119,210 | 52,207,687 |
| 2025-02-24 | 4.44 | 4.47 | 4.41 | 4.45 | +0.68% | 98,516 | 43,801,075 |
| 2025-02-21 | 4.45 | 4.46 | 4.39 | 4.42 | -0.67% | 91,640 | 40,482,909 |
| 2025-02-20 | 4.44 | 4.47 | 4.39 | 4.45 | +0.23% | 93,753 | 41,610,090 |
| 2025-02-19 | 4.44 | 4.45 | 4.41 | 4.44 | -0.22% | 90,812 | 40,215,047 |
| 2025-02-18 | 4.49 | 4.5 | 4.43 | 4.45 | -0.67% | 92,857 | 41,488,961 |
| 2025-02-17 | 4.5 | 4.51 | 4.46 | 4.48 | -0.44% | 103,810 | 46,565,432 |
| 2025-02-14 | 4.46 | 4.52 | 4.45 | 4.5 | +0.45% | 96,316 | 43,189,206 |
| 2025-02-13 | 4.49 | 4.5 | 4.45 | 4.48 | 0% | 96,483 | 43,207,685 |
| 2025-02-12 | 4.46 | 4.53 | 4.46 | 4.48 | 0% | 73,769 | 33,077,298 |
| 2025-02-11 | 4.5 | 4.51 | 4.44 | 4.48 | -0.22% | 86,834 | 38,829,810 |
| 2025-02-10 | 4.48 | 4.53 | 4.46 | 4.49 | +0.22% | 104,947 | 47,207,334 |
| 2025-02-07 | 4.41 | 4.49 | 4.39 | 4.48 | +1.59% | 131,569 | 58,690,315 |
| 2025-02-06 | 4.35 | 4.41 | 4.32 | 4.41 | +1.38% | 91,429 | 39,933,701 |
| 2025-02-05 | 4.4 | 4.44 | 4.33 | 4.35 | -0.91% | 99,879 | 43,786,887 |
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：