股票概览
4.65
-0.64%
-0.03
4.68
开盘价
4.69
最高价
4.64
最低价
72,133
成交量
数据更新至: 2025-02-28
技术指标
4.67
MA5 (5日均线)
4.67
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 | 4.68 | 4.69 | 4.64 | 4.65 | -0.64% | 72,133 | 33,641,127 |
| 2025-02-27 | 4.68 | 4.69 | 4.65 | 4.68 | 0% | 66,155 | 30,911,932 |
| 2025-02-26 | 4.66 | 4.7 | 4.65 | 4.68 | +0.86% | 49,213 | 22,995,529 |
| 2025-02-25 | 4.67 | 4.71 | 4.63 | 4.64 | -0.85% | 73,765 | 34,437,701 |
| 2025-02-24 | 4.66 | 4.71 | 4.65 | 4.68 | +0.65% | 89,005 | 41,758,769 |
| 2025-02-21 | 4.65 | 4.66 | 4.61 | 4.65 | +0.22% | 57,425 | 26,632,164 |
| 2025-02-20 | 4.67 | 4.68 | 4.62 | 4.64 | -0.64% | 69,482 | 32,251,862 |
| 2025-02-19 | 4.7 | 4.7 | 4.64 | 4.67 | -0.43% | 77,006 | 35,927,447 |
| 2025-02-18 | 4.74 | 4.74 | 4.68 | 4.69 | -0.85% | 64,011 | 30,146,123 |
| 2025-02-17 | 4.7 | 4.74 | 4.67 | 4.73 | +0.85% | 76,795 | 36,125,234 |
| 2025-02-14 | 4.7 | 4.72 | 4.68 | 4.69 | -0.21% | 56,310 | 26,437,151 |
| 2025-02-13 | 4.71 | 4.73 | 4.69 | 4.7 | 0% | 80,641 | 37,982,011 |
| 2025-02-12 | 4.71 | 4.74 | 4.66 | 4.7 | 0% | 83,685 | 39,262,078 |
| 2025-02-11 | 4.7 | 4.79 | 4.65 | 4.7 | +0.21% | 123,888 | 58,277,967 |
| 2025-02-10 | 4.66 | 4.7 | 4.65 | 4.69 | +0.64% | 81,716 | 38,255,731 |
| 2025-02-07 | 4.62 | 4.67 | 4.6 | 4.66 | +0.87% | 91,530 | 42,475,891 |
| 2025-02-06 | 4.59 | 4.62 | 4.56 | 4.62 | +0.87% | 59,100 | 27,132,473 |
| 2025-02-05 | 4.63 | 4.64 | 4.57 | 4.58 | -0.87% | 67,395 | 30,982,521 |
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：