股票概览
4.31
-2.49%
-0.11
4.4
开盘价
4.42
最高价
4.3
最低价
58,389
成交量
数据更新至: 2025-02-28
技术指标
4.41
MA5 (5日均线)
4.41
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 | 4.42 | 4.3 | 4.31 | -2.49% | 58,389 | 25,403,278 |
| 2025-02-27 | 4.43 | 4.5 | 4.34 | 4.42 | -0.9% | 81,970 | 36,242,908 |
| 2025-02-26 | 4.39 | 4.48 | 4.39 | 4.46 | +1.13% | 57,065 | 25,333,435 |
| 2025-02-25 | 4.36 | 4.49 | 4.35 | 4.41 | -0.45% | 59,675 | 26,480,028 |
| 2025-02-24 | 4.34 | 4.46 | 4.34 | 4.43 | +1.37% | 58,633 | 25,864,406 |
| 2025-02-21 | 4.39 | 4.43 | 4.33 | 4.37 | -0.91% | 59,714 | 26,070,044 |
| 2025-02-20 | 4.43 | 4.43 | 4.37 | 4.41 | 0% | 45,820 | 20,164,429 |
| 2025-02-19 | 4.4 | 4.44 | 4.37 | 4.41 | +0.68% | 50,570 | 22,269,872 |
| 2025-02-18 | 4.48 | 4.53 | 4.37 | 4.38 | -2.45% | 62,338 | 27,650,743 |
| 2025-02-17 | 4.4 | 4.54 | 4.37 | 4.49 | +1.81% | 71,251 | 31,823,522 |
| 2025-02-14 | 4.4 | 4.46 | 4.38 | 4.41 | -0.23% | 50,666 | 22,352,886 |
| 2025-02-13 | 4.5 | 4.51 | 4.41 | 4.42 | -1.78% | 65,435 | 29,097,871 |
| 2025-02-12 | 4.5 | 4.53 | 4.44 | 4.5 | -0.22% | 63,766 | 28,557,636 |
| 2025-02-11 | 4.54 | 4.54 | 4.41 | 4.51 | -0.22% | 70,841 | 31,665,486 |
| 2025-02-10 | 4.43 | 4.53 | 4.39 | 4.52 | +2.03% | 63,777 | 28,543,362 |
| 2025-02-07 | 4.39 | 4.52 | 4.36 | 4.43 | +0.68% | 89,348 | 39,667,463 |
| 2025-02-06 | 4.4 | 4.41 | 4.27 | 4.4 | +0.46% | 91,523 | 39,765,447 |
| 2025-02-05 | 4.3 | 4.42 | 4.25 | 4.38 | +2.82% | 112,524 | 48,917,822 |
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：