股票概览
4.5
-0.66%
-0.03
4.52
开盘价
4.54
最高价
4.48
最低价
161,205
成交量
数据更新至: 2025-02-28
技术指标
4.54
MA5 (5日均线)
4.55
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 | 4.52 | 4.54 | 4.48 | 4.5 | -0.66% | 161,205 | 72,699,647 |
| 2025-02-27 | 4.55 | 4.58 | 4.49 | 4.53 | -0.44% | 182,772 | 82,643,121 |
| 2025-02-26 | 4.52 | 4.59 | 4.51 | 4.55 | +0.66% | 187,256 | 85,370,082 |
| 2025-02-25 | 4.57 | 4.57 | 4.51 | 4.52 | -1.53% | 169,296 | 76,889,645 |
| 2025-02-24 | 4.53 | 4.61 | 4.51 | 4.59 | +1.32% | 292,292 | 133,996,176 |
| 2025-02-21 | 4.54 | 4.55 | 4.5 | 4.53 | -0.22% | 147,241 | 66,560,121 |
| 2025-02-20 | 4.56 | 4.57 | 4.52 | 4.54 | -0.66% | 151,325 | 68,684,890 |
| 2025-02-19 | 4.57 | 4.6 | 4.55 | 4.57 | +0.22% | 160,674 | 73,336,478 |
| 2025-02-18 | 4.57 | 4.6 | 4.54 | 4.56 | -0.44% | 226,336 | 103,441,285 |
| 2025-02-17 | 4.59 | 4.6 | 4.55 | 4.58 | 0% | 150,544 | 68,840,449 |
| 2025-02-14 | 4.62 | 4.64 | 4.57 | 4.58 | -0.65% | 157,156 | 72,182,349 |
| 2025-02-13 | 4.56 | 4.65 | 4.55 | 4.61 | +0.66% | 256,353 | 118,232,121 |
| 2025-02-12 | 4.56 | 4.6 | 4.54 | 4.58 | +0.22% | 143,748 | 65,620,632 |
| 2025-02-11 | 4.56 | 4.61 | 4.54 | 4.57 | +0.22% | 205,352 | 93,771,521 |
| 2025-02-10 | 4.56 | 4.62 | 4.54 | 4.56 | 0% | 228,285 | 104,310,313 |
| 2025-02-07 | 4.51 | 4.61 | 4.49 | 4.56 | +0.88% | 305,967 | 139,354,379 |
| 2025-02-06 | 4.5 | 4.53 | 4.46 | 4.52 | +0.22% | 139,665 | 62,851,319 |
| 2025-02-05 | 4.58 | 4.6 | 4.49 | 4.51 | -1.31% | 178,347 | 80,964,985 |
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：