股票概览
4.32
-3.36%
-0.15
4.45
开盘价
4.46
最高价
4.31
最低价
353,384
成交量
数据更新至: 2025-02-28
技术指标
4.47
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 | 4.45 | 4.46 | 4.31 | 4.32 | -3.36% | 353,384 | 154,738,163 |
| 2025-02-27 | 4.51 | 4.58 | 4.39 | 4.47 | -0.22% | 525,242 | 235,919,443 |
| 2025-02-26 | 4.54 | 4.58 | 4.43 | 4.48 | 0% | 421,341 | 188,357,909 |
| 2025-02-25 | 4.43 | 4.58 | 4.41 | 4.48 | -2.61% | 607,375 | 273,400,419 |
| 2025-02-24 | 4.66 | 4.74 | 4.56 | 4.6 | +2% | 975,664 | 453,068,451 |
| 2025-02-21 | 4.54 | 4.62 | 4.46 | 4.51 | -0.22% | 965,741 | 437,876,872 |
| 2025-02-20 | 4.67 | 4.7 | 4.5 | 4.52 | -6.61% | 1,506,003 | 688,374,539 |
| 2025-02-19 | 5 | 5.17 | 4.66 | 4.84 | -2.42% | 2,207,763 | 1,079,881,410 |
| 2025-02-18 | 4.96 | 4.96 | 4.88 | 4.96 | +9.98% | 652,304 | 323,307,766 |
| 2025-02-17 | 4.51 | 4.51 | 4.51 | 4.51 | +10% | 152,415 | 68,739,165 |
| 2025-02-14 | 4.15 | 4.19 | 4.08 | 4.1 | -1.44% | 238,370 | 98,208,611 |
| 2025-02-13 | 4.22 | 4.25 | 4.15 | 4.16 | -1.65% | 259,819 | 109,160,565 |
| 2025-02-12 | 4.16 | 4.25 | 4.15 | 4.23 | +1.68% | 311,309 | 131,298,891 |
| 2025-02-11 | 4.17 | 4.18 | 4.1 | 4.16 | +0.24% | 258,149 | 107,107,421 |
| 2025-02-10 | 4.17 | 4.2 | 4.1 | 4.15 | -0.24% | 282,047 | 116,617,965 |
| 2025-02-07 | 4.08 | 4.24 | 4.07 | 4.16 | +1.71% | 407,592 | 169,842,097 |
| 2025-02-06 | 4 | 4.09 | 3.97 | 4.09 | +2.25% | 331,292 | 133,809,153 |
| 2025-02-05 | 4.1 | 4.12 | 3.99 | 4 | -1.96% | 387,717 | 156,096,201 |
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：