股票概览
4.67
-2.71%
-0.13
4.78
开盘价
4.81
最高价
4.64
最低价
368,505
成交量
数据更新至: 2025-02-28
技术指标
4.76
MA5 (5日均线)
4.70
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 | 4.78 | 4.81 | 4.64 | 4.67 | -2.71% | 368,505 | 173,411,300 |
| 2025-02-27 | 4.86 | 4.89 | 4.72 | 4.8 | -0.83% | 385,070 | 184,865,084 |
| 2025-02-26 | 4.76 | 4.84 | 4.73 | 4.84 | +2.11% | 358,381 | 171,641,242 |
| 2025-02-25 | 4.75 | 4.78 | 4.68 | 4.74 | -0.63% | 310,400 | 146,997,090 |
| 2025-02-24 | 4.75 | 4.83 | 4.72 | 4.77 | +0.42% | 489,524 | 233,875,871 |
| 2025-02-21 | 4.57 | 4.8 | 4.57 | 4.75 | +3.71% | 596,414 | 280,360,933 |
| 2025-02-20 | 4.67 | 4.67 | 4.57 | 4.58 | -2.14% | 444,229 | 204,165,372 |
| 2025-02-19 | 4.59 | 4.72 | 4.56 | 4.68 | +1.74% | 521,769 | 243,548,647 |
| 2025-02-18 | 4.59 | 4.72 | 4.55 | 4.6 | +1.55% | 721,356 | 333,578,002 |
| 2025-02-17 | 4.49 | 4.56 | 4.44 | 4.53 | +1.34% | 370,664 | 167,103,056 |
| 2025-02-14 | 4.49 | 4.54 | 4.46 | 4.47 | -0.45% | 219,886 | 98,723,831 |
| 2025-02-13 | 4.53 | 4.56 | 4.48 | 4.49 | -0.88% | 252,683 | 114,101,794 |
| 2025-02-12 | 4.51 | 4.55 | 4.47 | 4.53 | +0.22% | 227,681 | 102,743,523 |
| 2025-02-11 | 4.59 | 4.59 | 4.48 | 4.52 | -1.31% | 301,412 | 136,027,308 |
| 2025-02-10 | 4.63 | 4.65 | 4.56 | 4.58 | -0.87% | 371,109 | 170,321,960 |
| 2025-02-07 | 4.62 | 4.65 | 4.57 | 4.62 | 0% | 454,383 | 209,567,680 |
| 2025-02-06 | 4.52 | 4.66 | 4.51 | 4.62 | +2.44% | 238,824 | 109,628,726 |
| 2025-02-05 | 4.57 | 4.59 | 4.48 | 4.51 | -0.88% | 151,279 | 68,691,576 |
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：