股票概览
4.45
-5.52%
-0.26
4.63
开盘价
4.72
最高价
4.44
最低价
1,083,745
成交量
数据更新至: 2025-02-28
技术指标
4.54
MA5 (5日均线)
4.54
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 | 4.63 | 4.72 | 4.44 | 4.45 | -5.52% | 1,083,745 | 494,378,471 |
| 2025-02-27 | 4.6 | 4.73 | 4.55 | 4.71 | +3.52% | 1,613,860 | 751,762,803 |
| 2025-02-26 | 4.45 | 4.56 | 4.45 | 4.55 | +2.25% | 481,734 | 216,446,068 |
| 2025-02-25 | 4.51 | 4.51 | 4.44 | 4.45 | -1.98% | 346,369 | 155,103,698 |
| 2025-02-24 | 4.57 | 4.59 | 4.51 | 4.54 | -1.09% | 437,348 | 199,222,688 |
| 2025-02-21 | 4.49 | 4.6 | 4.45 | 4.59 | +2.23% | 625,915 | 284,850,740 |
| 2025-02-20 | 4.51 | 4.51 | 4.44 | 4.49 | -0.44% | 310,127 | 139,099,251 |
| 2025-02-19 | 4.48 | 4.53 | 4.46 | 4.51 | +0.67% | 370,673 | 166,774,384 |
| 2025-02-18 | 4.58 | 4.58 | 4.46 | 4.48 | -2.61% | 453,482 | 205,212,816 |
| 2025-02-17 | 4.6 | 4.63 | 4.55 | 4.6 | +0.44% | 503,736 | 231,154,521 |
| 2025-02-14 | 4.56 | 4.6 | 4.53 | 4.58 | 0% | 374,875 | 171,080,745 |
| 2025-02-13 | 4.6 | 4.65 | 4.54 | 4.58 | -0.65% | 531,917 | 243,880,231 |
| 2025-02-12 | 4.53 | 4.62 | 4.5 | 4.61 | +1.77% | 408,652 | 186,287,944 |
| 2025-02-11 | 4.56 | 4.56 | 4.47 | 4.53 | -0.44% | 376,804 | 169,929,834 |
| 2025-02-10 | 4.55 | 4.59 | 4.52 | 4.55 | +0.44% | 407,164 | 185,244,995 |
| 2025-02-07 | 4.42 | 4.6 | 4.41 | 4.53 | +2.03% | 644,784 | 291,482,266 |
| 2025-02-06 | 4.35 | 4.44 | 4.32 | 4.44 | +2.07% | 451,182 | 198,088,035 |
| 2025-02-05 | 4.39 | 4.41 | 4.34 | 4.35 | -0.23% | 312,857 | 136,780,481 |
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：