股票概览
4.48
-3.24%
-0.15
4.62
开盘价
4.67
最高价
4.46
最低价
88,385
成交量
数据更新至: 2025-02-28
技术指标
4.61
MA5 (5日均线)
4.58
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 | 4.62 | 4.67 | 4.46 | 4.48 | -3.24% | 88,385 | 40,068,901 |
| 2025-02-27 | 4.73 | 4.74 | 4.53 | 4.63 | -1.49% | 104,589 | 48,419,836 |
| 2025-02-26 | 4.64 | 4.74 | 4.62 | 4.7 | +1.95% | 97,516 | 45,661,070 |
| 2025-02-25 | 4.56 | 4.68 | 4.53 | 4.61 | 0% | 106,239 | 49,139,592 |
| 2025-02-24 | 4.64 | 4.74 | 4.54 | 4.61 | +0.88% | 141,501 | 65,623,401 |
| 2025-02-21 | 4.62 | 4.65 | 4.53 | 4.57 | -1.51% | 121,094 | 55,436,061 |
| 2025-02-20 | 4.59 | 4.66 | 4.52 | 4.64 | +1.75% | 112,603 | 51,834,432 |
| 2025-02-19 | 4.46 | 4.56 | 4.42 | 4.56 | +2.47% | 65,117 | 29,454,479 |
| 2025-02-18 | 4.57 | 4.58 | 4.41 | 4.45 | -1.98% | 82,580 | 37,246,208 |
| 2025-02-17 | 4.51 | 4.58 | 4.45 | 4.54 | +1.79% | 81,280 | 36,804,880 |
| 2025-02-14 | 4.49 | 4.54 | 4.43 | 4.46 | -0.22% | 85,180 | 38,162,638 |
| 2025-02-13 | 4.55 | 4.72 | 4.47 | 4.47 | -1.76% | 116,192 | 52,961,788 |
| 2025-02-12 | 4.58 | 4.6 | 4.5 | 4.55 | -0.66% | 70,701 | 32,116,250 |
| 2025-02-11 | 4.58 | 4.61 | 4.5 | 4.58 | +0.44% | 65,130 | 29,590,382 |
| 2025-02-10 | 4.52 | 4.6 | 4.49 | 4.56 | +1.56% | 55,998 | 25,404,004 |
| 2025-02-07 | 4.52 | 4.58 | 4.42 | 4.49 | 0% | 80,061 | 36,195,694 |
| 2025-02-06 | 4.34 | 4.49 | 4.29 | 4.49 | +3.22% | 105,101 | 46,406,786 |
| 2025-02-05 | 4.26 | 4.38 | 4.24 | 4.35 | +2.35% | 69,525 | 30,054,605 |
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：