股票概览
4.43
-3.06%
-0.14
4.56
开盘价
4.56
最高价
4.43
最低价
93,913
成交量
数据更新至: 2025-02-28
技术指标
4.53
MA5 (5日均线)
4.46
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 | 4.56 | 4.56 | 4.43 | 4.43 | -3.06% | 93,913 | 42,086,398 |
| 2025-02-27 | 4.61 | 4.63 | 4.49 | 4.57 | -0.87% | 120,900 | 55,171,678 |
| 2025-02-26 | 4.6 | 4.7 | 4.56 | 4.61 | +0.88% | 146,914 | 68,051,549 |
| 2025-02-25 | 4.42 | 4.59 | 4.41 | 4.57 | +2.01% | 160,543 | 72,495,405 |
| 2025-02-24 | 4.45 | 4.52 | 4.43 | 4.48 | +1.36% | 153,748 | 68,733,733 |
| 2025-02-21 | 4.38 | 4.49 | 4.34 | 4.42 | +1.38% | 125,156 | 55,041,201 |
| 2025-02-20 | 4.36 | 4.38 | 4.32 | 4.36 | -0.23% | 74,434 | 32,385,255 |
| 2025-02-19 | 4.35 | 4.39 | 4.33 | 4.37 | +0.46% | 80,511 | 35,074,655 |
| 2025-02-18 | 4.47 | 4.48 | 4.32 | 4.35 | -1.58% | 87,015 | 38,220,016 |
| 2025-02-17 | 4.33 | 4.44 | 4.32 | 4.42 | +2.55% | 99,067 | 43,479,975 |
| 2025-02-14 | 4.37 | 4.39 | 4.27 | 4.31 | -1.37% | 91,465 | 39,576,953 |
| 2025-02-13 | 4.43 | 4.47 | 4.36 | 4.37 | -2.02% | 71,721 | 31,609,582 |
| 2025-02-12 | 4.43 | 4.46 | 4.36 | 4.46 | +0.9% | 56,865 | 25,159,007 |
| 2025-02-11 | 4.47 | 4.5 | 4.39 | 4.42 | -0.9% | 71,032 | 31,426,064 |
| 2025-02-10 | 4.43 | 4.47 | 4.42 | 4.46 | +0.9% | 66,158 | 29,426,078 |
| 2025-02-07 | 4.38 | 4.47 | 4.37 | 4.42 | +0.68% | 75,532 | 33,442,283 |
| 2025-02-06 | 4.3 | 4.4 | 4.28 | 4.39 | +1.62% | 68,639 | 29,849,035 |
| 2025-02-05 | 4.28 | 4.36 | 4.28 | 4.32 | +0.93% | 40,645 | 17,570,342 |
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：