股票概览
4.44
-1.55%
-0.07
4.5
开盘价
4.5
最高价
4.41
最低价
22,859
成交量
数据更新至: 2025-02-28
技术指标
4.47
MA5 (5日均线)
4.49
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 | 4.5 | 4.5 | 4.41 | 4.44 | -1.55% | 22,859 | 10,175,686 |
| 2025-02-27 | 4.48 | 4.6 | 4.45 | 4.51 | +0.67% | 41,868 | 18,877,866 |
| 2025-02-26 | 4.45 | 4.48 | 4.45 | 4.48 | +0.67% | 18,648 | 8,340,016 |
| 2025-02-25 | 4.47 | 4.48 | 4.43 | 4.45 | -0.45% | 19,245 | 8,577,262 |
| 2025-02-24 | 4.5 | 4.5 | 4.45 | 4.47 | -1.11% | 24,121 | 10,791,780 |
| 2025-02-21 | 4.5 | 4.54 | 4.48 | 4.52 | +0.89% | 27,314 | 12,299,541 |
| 2025-02-20 | 4.5 | 4.52 | 4.47 | 4.48 | -0.44% | 18,762 | 8,427,600 |
| 2025-02-19 | 4.5 | 4.52 | 4.47 | 4.5 | -0.22% | 21,356 | 9,605,467 |
| 2025-02-18 | 4.57 | 4.64 | 4.5 | 4.51 | -1.53% | 31,855 | 14,570,993 |
| 2025-02-17 | 4.55 | 4.64 | 4.49 | 4.58 | -0.43% | 25,838 | 11,739,254 |
| 2025-02-14 | 4.5 | 4.6 | 4.46 | 4.6 | +2.22% | 21,489 | 9,685,240 |
| 2025-02-13 | 4.57 | 4.57 | 4.5 | 4.5 | -1.53% | 11,893 | 5,396,044 |
| 2025-02-12 | 4.56 | 4.6 | 4.52 | 4.57 | +0.22% | 21,947 | 10,007,056 |
| 2025-02-11 | 4.54 | 4.59 | 4.48 | 4.56 | +0.44% | 20,758 | 9,431,904 |
| 2025-02-10 | 4.58 | 4.6 | 4.5 | 4.54 | -0.66% | 24,107 | 10,943,440 |
| 2025-02-07 | 4.59 | 4.66 | 4.55 | 4.57 | -0.44% | 28,578 | 13,135,955 |
| 2025-02-06 | 4.5 | 4.6 | 4.46 | 4.59 | +2% | 26,515 | 11,994,082 |
| 2025-02-05 | 4.46 | 4.5 | 4.42 | 4.5 | +1.12% | 25,710 | 11,461,122 |
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：