股票概览
4.5
-1.75%
-0.08
4.57
开盘价
4.61
最高价
4.49
最低价
75,888
成交量
数据更新至: 2025-02-28
技术指标
4.58
MA5 (5日均线)
4.58
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 | 4.57 | 4.61 | 4.49 | 4.5 | -1.75% | 75,888 | 34,471,638 |
| 2025-02-27 | 4.69 | 4.74 | 4.49 | 4.58 | -2.14% | 97,913 | 45,024,590 |
| 2025-02-26 | 4.54 | 4.72 | 4.54 | 4.68 | +2.63% | 127,816 | 59,226,452 |
| 2025-02-25 | 4.58 | 4.62 | 4.54 | 4.56 | -0.87% | 71,390 | 32,589,644 |
| 2025-02-24 | 4.56 | 4.61 | 4.53 | 4.6 | +0.88% | 61,592 | 28,167,791 |
| 2025-02-21 | 4.56 | 4.62 | 4.49 | 4.56 | 0% | 74,310 | 33,819,075 |
| 2025-02-20 | 4.55 | 4.6 | 4.54 | 4.56 | 0% | 43,660 | 19,960,895 |
| 2025-02-19 | 4.58 | 4.62 | 4.53 | 4.56 | -0.65% | 64,653 | 29,486,221 |
| 2025-02-18 | 4.64 | 4.75 | 4.58 | 4.59 | -0.86% | 109,012 | 50,914,648 |
| 2025-02-17 | 4.62 | 4.73 | 4.61 | 4.63 | +0.43% | 100,861 | 47,035,913 |
| 2025-02-14 | 4.57 | 4.62 | 4.52 | 4.61 | +0.44% | 77,671 | 35,506,081 |
| 2025-02-13 | 4.58 | 4.64 | 4.56 | 4.59 | +0.22% | 92,426 | 42,604,702 |
| 2025-02-12 | 4.57 | 4.58 | 4.53 | 4.58 | +0.44% | 57,829 | 26,312,802 |
| 2025-02-11 | 4.62 | 4.64 | 4.52 | 4.56 | -1.3% | 61,658 | 28,013,836 |
| 2025-02-10 | 4.57 | 4.63 | 4.54 | 4.62 | +1.09% | 87,502 | 40,254,640 |
| 2025-02-07 | 4.55 | 4.66 | 4.52 | 4.57 | +0.44% | 90,226 | 41,418,962 |
| 2025-02-06 | 4.52 | 4.57 | 4.49 | 4.55 | +0.66% | 60,084 | 27,188,662 |
| 2025-02-05 | 4.58 | 4.62 | 4.47 | 4.52 | -1.09% | 66,415 | 30,189,307 |
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：