股票概览
4.41
-5.97%
-0.28
4.66
开盘价
4.66
最高价
4.4
最低价
288,210
成交量
数据更新至: 2025-02-28
技术指标
4.62
MA5 (5日均线)
4.65
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 | 4.66 | 4.66 | 4.4 | 4.41 | -5.97% | 288,210 | 129,550,344 |
| 2025-02-27 | 4.71 | 4.79 | 4.6 | 4.69 | 0% | 249,720 | 117,698,381 |
| 2025-02-26 | 4.67 | 4.74 | 4.63 | 4.69 | +0.43% | 172,435 | 80,893,246 |
| 2025-02-25 | 4.62 | 4.71 | 4.58 | 4.67 | +0.21% | 187,642 | 87,696,931 |
| 2025-02-24 | 4.64 | 4.73 | 4.62 | 4.66 | 0% | 172,867 | 80,823,032 |
| 2025-02-21 | 4.64 | 4.71 | 4.53 | 4.66 | +0.65% | 192,869 | 89,154,610 |
| 2025-02-20 | 4.62 | 4.66 | 4.6 | 4.63 | -1.28% | 181,726 | 84,073,358 |
| 2025-02-19 | 4.58 | 4.71 | 4.58 | 4.69 | +1.52% | 263,426 | 122,092,635 |
| 2025-02-18 | 4.82 | 4.83 | 4.6 | 4.62 | -2.94% | 347,909 | 163,579,383 |
| 2025-02-17 | 4.8 | 4.89 | 4.69 | 4.76 | -4.61% | 533,013 | 254,641,006 |
| 2025-02-14 | 5.18 | 5.5 | 4.96 | 4.99 | -3.67% | 941,740 | 488,464,843 |
| 2025-02-13 | 4.55 | 5.18 | 4.46 | 5.18 | +9.98% | 764,303 | 376,762,027 |
| 2025-02-12 | 4.91 | 4.91 | 4.69 | 4.71 | +5.61% | 607,484 | 292,780,315 |
| 2025-02-11 | 4.42 | 4.47 | 4.27 | 4.46 | +1.36% | 192,840 | 83,953,507 |
| 2025-02-10 | 4.25 | 4.43 | 4.2 | 4.4 | +5.52% | 216,614 | 94,182,164 |
| 2025-02-07 | 4.08 | 4.21 | 4.06 | 4.17 | +2.46% | 153,138 | 63,744,281 |
| 2025-02-06 | 4.04 | 4.08 | 3.94 | 4.07 | +0.49% | 122,378 | 49,223,900 |
| 2025-02-05 | 3.95 | 4.06 | 3.95 | 4.05 | +3.05% | 99,879 | 40,174,016 |
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：