股票概览
4.41
-4.55%
-0.21
4.62
开盘价
4.62
最高价
4.37
最低价
107,008
成交量
数据更新至: 2025-02-28
技术指标
4.57
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 | 4.62 | 4.62 | 4.37 | 4.41 | -4.55% | 107,008 | 47,829,532 |
| 2025-02-27 | 4.64 | 4.68 | 4.53 | 4.62 | +0.22% | 103,888 | 47,879,287 |
| 2025-02-26 | 4.54 | 4.67 | 4.54 | 4.61 | +0.88% | 82,901 | 38,127,744 |
| 2025-02-25 | 4.57 | 4.63 | 4.52 | 4.57 | -1.3% | 74,639 | 34,243,460 |
| 2025-02-24 | 4.64 | 4.7 | 4.55 | 4.63 | -1.49% | 118,907 | 54,810,338 |
| 2025-02-21 | 4.81 | 4.83 | 4.63 | 4.7 | -3.09% | 143,798 | 67,550,366 |
| 2025-02-20 | 4.77 | 5 | 4.62 | 4.85 | +1.89% | 217,186 | 104,419,233 |
| 2025-02-19 | 4.78 | 4.9 | 4.71 | 4.76 | -0.83% | 159,580 | 76,178,764 |
| 2025-02-18 | 5.07 | 5.21 | 4.75 | 4.8 | -5.33% | 325,423 | 161,238,089 |
| 2025-02-17 | 4.6 | 5.07 | 4.57 | 5.07 | +9.98% | 248,636 | 123,850,698 |
| 2025-02-14 | 4.46 | 4.76 | 4.43 | 4.61 | +2.9% | 114,864 | 52,888,665 |
| 2025-02-13 | 4.52 | 4.53 | 4.45 | 4.48 | -0.44% | 54,082 | 24,270,763 |
| 2025-02-12 | 4.53 | 4.58 | 4.41 | 4.5 | -0.66% | 73,822 | 33,027,605 |
| 2025-02-11 | 4.64 | 4.66 | 4.51 | 4.53 | -2.37% | 82,234 | 37,499,477 |
| 2025-02-10 | 4.6 | 4.68 | 4.54 | 4.64 | +0.87% | 69,631 | 31,934,460 |
| 2025-02-07 | 4.37 | 4.69 | 4.37 | 4.6 | +4.31% | 117,212 | 53,505,550 |
| 2025-02-06 | 4.37 | 4.43 | 4.28 | 4.41 | +1.61% | 83,424 | 36,347,288 |
| 2025-02-05 | 4.19 | 4.42 | 4.19 | 4.34 | +2.84% | 100,160 | 43,200,512 |
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：