股票概览
4.49
-4.06%
-0.19
4.7
开盘价
4.7
最高价
4.46
最低价
758,032
成交量
数据更新至: 2025-02-28
技术指标
4.52
MA5 (5日均线)
4.57
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 | 4.7 | 4.7 | 4.46 | 4.49 | -4.06% | 758,032 | 345,849,847 |
| 2025-02-27 | 4.49 | 4.72 | 4.48 | 4.68 | +4.23% | 1,106,480 | 509,789,770 |
| 2025-02-26 | 4.45 | 4.53 | 4.45 | 4.49 | +0.67% | 343,397 | 153,840,409 |
| 2025-02-25 | 4.46 | 4.59 | 4.41 | 4.46 | -0.67% | 470,035 | 212,394,614 |
| 2025-02-24 | 4.54 | 4.56 | 4.46 | 4.49 | -1.32% | 405,256 | 182,530,986 |
| 2025-02-21 | 4.64 | 4.65 | 4.5 | 4.55 | -2.15% | 509,185 | 231,491,566 |
| 2025-02-20 | 4.58 | 4.75 | 4.58 | 4.65 | +1.53% | 554,756 | 258,115,786 |
| 2025-02-19 | 4.47 | 4.61 | 4.46 | 4.58 | +2% | 532,459 | 241,325,457 |
| 2025-02-18 | 4.8 | 4.81 | 4.48 | 4.49 | -6.85% | 704,299 | 325,102,307 |
| 2025-02-17 | 4.74 | 4.9 | 4.68 | 4.82 | +1.26% | 648,792 | 309,666,737 |
| 2025-02-14 | 4.82 | 4.84 | 4.72 | 4.76 | -1.65% | 608,212 | 290,547,368 |
| 2025-02-13 | 4.86 | 4.97 | 4.76 | 4.84 | -1.43% | 884,276 | 431,698,927 |
| 2025-02-12 | 4.8 | 4.93 | 4.75 | 4.91 | +1.24% | 873,076 | 421,864,093 |
| 2025-02-11 | 4.95 | 4.95 | 4.82 | 4.85 | +0.21% | 860,131 | 419,089,057 |
| 2025-02-10 | 4.66 | 4.85 | 4.64 | 4.84 | +3.86% | 903,617 | 430,379,607 |
| 2025-02-07 | 4.58 | 4.74 | 4.53 | 4.66 | +1.08% | 726,755 | 338,892,255 |
| 2025-02-06 | 4.52 | 4.62 | 4.45 | 4.61 | +1.77% | 717,428 | 325,556,263 |
| 2025-02-05 | 4.65 | 4.67 | 4.46 | 4.53 | -2.58% | 622,755 | 280,965,156 |
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：