股票概览
4.63
-1.28%
-0.06
4.68
开盘价
4.7
最高价
4.62
最低价
46,256
成交量
数据更新至: 2025-02-28
技术指标
4.66
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 | 4.68 | 4.7 | 4.62 | 4.63 | -1.28% | 46,256 | 21,545,721 |
| 2025-02-27 | 4.7 | 4.72 | 4.63 | 4.69 | -0.21% | 51,317 | 23,933,416 |
| 2025-02-26 | 4.62 | 4.71 | 4.62 | 4.7 | +1.95% | 67,528 | 31,658,242 |
| 2025-02-25 | 4.66 | 4.67 | 4.6 | 4.61 | -1.71% | 58,473 | 27,137,924 |
| 2025-02-24 | 4.59 | 4.69 | 4.58 | 4.69 | +2.18% | 82,111 | 38,276,599 |
| 2025-02-21 | 4.61 | 4.63 | 4.56 | 4.59 | -1.08% | 55,540 | 25,468,136 |
| 2025-02-20 | 4.61 | 4.65 | 4.59 | 4.64 | +0.65% | 41,831 | 19,334,788 |
| 2025-02-19 | 4.63 | 4.64 | 4.59 | 4.61 | +0.22% | 50,675 | 23,382,618 |
| 2025-02-18 | 4.73 | 4.74 | 4.6 | 4.6 | -2.75% | 64,024 | 29,801,465 |
| 2025-02-17 | 4.65 | 4.73 | 4.64 | 4.73 | +1.5% | 63,283 | 29,728,412 |
| 2025-02-14 | 4.67 | 4.68 | 4.63 | 4.66 | 0% | 49,367 | 22,953,693 |
| 2025-02-13 | 4.74 | 4.75 | 4.66 | 4.66 | -1.27% | 47,616 | 22,332,166 |
| 2025-02-12 | 4.7 | 4.74 | 4.68 | 4.72 | +0.43% | 45,929 | 21,620,555 |
| 2025-02-11 | 4.69 | 4.71 | 4.64 | 4.7 | +0.43% | 56,392 | 26,371,523 |
| 2025-02-10 | 4.64 | 4.69 | 4.64 | 4.68 | +0.65% | 52,390 | 24,461,200 |
| 2025-02-07 | 4.58 | 4.67 | 4.58 | 4.65 | +1.09% | 72,513 | 33,596,960 |
| 2025-02-06 | 4.58 | 4.61 | 4.54 | 4.6 | +0.44% | 71,181 | 32,570,931 |
| 2025-02-05 | 4.66 | 4.67 | 4.56 | 4.58 | -1.08% | 46,176 | 21,262,721 |
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：