股票概览
4.63
+0.87%
+0.04
4.64
开盘价
4.8
最高价
4.52
最低价
849,277
成交量
数据更新至: 2025-02-28
技术指标
4.51
MA5 (5日均线)
4.43
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 | 4.64 | 4.8 | 4.52 | 4.63 | +0.87% | 849,277 | 396,974,886 |
| 2025-02-27 | 4.5 | 4.6 | 4.47 | 4.59 | +2.46% | 491,489 | 223,746,513 |
| 2025-02-26 | 4.42 | 4.5 | 4.41 | 4.48 | +1.36% | 275,361 | 123,088,660 |
| 2025-02-25 | 4.4 | 4.47 | 4.36 | 4.42 | -0.45% | 210,966 | 93,485,603 |
| 2025-02-24 | 4.46 | 4.52 | 4.4 | 4.44 | +0.45% | 325,653 | 144,923,111 |
| 2025-02-21 | 4.35 | 4.43 | 4.34 | 4.42 | +1.61% | 301,075 | 132,373,106 |
| 2025-02-20 | 4.31 | 4.39 | 4.26 | 4.35 | +0.23% | 267,295 | 115,603,997 |
| 2025-02-19 | 4.28 | 4.36 | 4.26 | 4.34 | +0.46% | 242,457 | 104,927,857 |
| 2025-02-18 | 4.38 | 4.44 | 4.3 | 4.32 | 0% | 361,776 | 158,120,306 |
| 2025-02-17 | 4.33 | 4.34 | 4.26 | 4.32 | +0.23% | 211,894 | 91,013,504 |
| 2025-02-14 | 4.28 | 4.4 | 4.28 | 4.31 | 0% | 176,582 | 76,643,118 |
| 2025-02-13 | 4.36 | 4.41 | 4.3 | 4.31 | -1.15% | 195,169 | 84,647,243 |
| 2025-02-12 | 4.27 | 4.36 | 4.24 | 4.36 | +2.11% | 223,231 | 96,413,794 |
| 2025-02-11 | 4.29 | 4.31 | 4.22 | 4.27 | -1.16% | 174,453 | 74,102,840 |
| 2025-02-10 | 4.32 | 4.35 | 4.28 | 4.32 | -0.23% | 199,005 | 85,754,340 |
| 2025-02-07 | 4.28 | 4.36 | 4.27 | 4.33 | +1.17% | 227,539 | 98,314,958 |
| 2025-02-06 | 4.13 | 4.29 | 4.13 | 4.28 | +2.64% | 199,621 | 84,433,087 |
| 2025-02-05 | 4.19 | 4.23 | 4.12 | 4.17 | 0% | 166,694 | 69,788,490 |
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：