股票概览
4.39
-2.01%
-0.09
4.45
开盘价
4.48
最高价
4.37
最低价
97,234
成交量
数据更新至: 2025-02-28
技术指标
4.46
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 | 4.45 | 4.48 | 4.37 | 4.39 | -2.01% | 97,234 | 42,977,143 |
| 2025-02-27 | 4.5 | 4.52 | 4.42 | 4.48 | -0.22% | 82,018 | 36,600,876 |
| 2025-02-26 | 4.46 | 4.5 | 4.46 | 4.49 | +0.67% | 77,296 | 34,648,804 |
| 2025-02-25 | 4.46 | 4.49 | 4.42 | 4.46 | -0.45% | 60,992 | 27,206,638 |
| 2025-02-24 | 4.5 | 4.52 | 4.45 | 4.48 | -0.44% | 93,547 | 41,858,944 |
| 2025-02-21 | 4.54 | 4.55 | 4.45 | 4.5 | -0.44% | 113,284 | 50,855,664 |
| 2025-02-20 | 4.44 | 4.54 | 4.44 | 4.52 | +1.12% | 118,385 | 53,144,516 |
| 2025-02-19 | 4.39 | 4.51 | 4.38 | 4.47 | +1.82% | 97,192 | 43,303,775 |
| 2025-02-18 | 4.45 | 4.51 | 4.38 | 4.39 | -1.57% | 114,560 | 50,986,839 |
| 2025-02-17 | 4.4 | 4.47 | 4.37 | 4.46 | +2.29% | 119,795 | 52,982,279 |
| 2025-02-14 | 4.42 | 4.43 | 4.35 | 4.36 | -0.91% | 87,210 | 38,237,832 |
| 2025-02-13 | 4.46 | 4.46 | 4.39 | 4.4 | -1.12% | 76,518 | 33,891,933 |
| 2025-02-12 | 4.44 | 4.47 | 4.42 | 4.45 | +0.23% | 69,407 | 30,839,337 |
| 2025-02-11 | 4.48 | 4.49 | 4.39 | 4.44 | -0.67% | 81,267 | 35,976,852 |
| 2025-02-10 | 4.47 | 4.49 | 4.43 | 4.47 | +0.45% | 88,378 | 39,380,961 |
| 2025-02-07 | 4.36 | 4.49 | 4.36 | 4.45 | +1.6% | 103,276 | 45,720,128 |
| 2025-02-06 | 4.26 | 4.38 | 4.26 | 4.38 | +1.86% | 95,007 | 41,178,500 |
| 2025-02-05 | 4.26 | 4.31 | 4.24 | 4.3 | +0.94% | 83,368 | 35,730,455 |
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：