股票概览
4.78
-1.44%
-0.07
4.82
开盘价
4.89
最高价
4.77
最低价
124,973
成交量
数据更新至: 2025-02-28
技术指标
4.81
MA5 (5日均线)
4.84
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 | 4.82 | 4.89 | 4.77 | 4.78 | -1.44% | 124,973 | 60,210,524 |
| 2025-02-27 | 4.86 | 4.93 | 4.81 | 4.85 | 0% | 101,928 | 49,380,137 |
| 2025-02-26 | 4.76 | 4.87 | 4.75 | 4.85 | +2.32% | 142,089 | 68,531,046 |
| 2025-02-25 | 4.83 | 4.83 | 4.73 | 4.74 | -1.66% | 108,684 | 51,916,895 |
| 2025-02-24 | 4.82 | 4.94 | 4.81 | 4.82 | 0% | 138,774 | 67,421,142 |
| 2025-02-21 | 4.87 | 4.9 | 4.8 | 4.82 | -0.82% | 99,190 | 47,952,948 |
| 2025-02-20 | 4.89 | 4.91 | 4.84 | 4.86 | -0.61% | 88,289 | 42,964,246 |
| 2025-02-19 | 4.88 | 4.91 | 4.84 | 4.89 | +0.62% | 89,254 | 43,505,843 |
| 2025-02-18 | 4.96 | 4.96 | 4.85 | 4.86 | -2.02% | 107,169 | 52,480,505 |
| 2025-02-17 | 5 | 5.04 | 4.93 | 4.96 | -1% | 108,739 | 54,120,821 |
| 2025-02-14 | 5.04 | 5.06 | 4.97 | 5.01 | -0.6% | 104,730 | 52,396,891 |
| 2025-02-13 | 4.96 | 5.09 | 4.96 | 5.04 | +1.61% | 150,240 | 75,775,169 |
| 2025-02-12 | 4.94 | 4.99 | 4.89 | 4.96 | 0% | 99,296 | 48,934,557 |
| 2025-02-11 | 5.06 | 5.07 | 4.88 | 4.96 | -1.39% | 124,276 | 61,312,579 |
| 2025-02-10 | 4.91 | 5.06 | 4.9 | 5.03 | +3.07% | 171,588 | 85,819,664 |
| 2025-02-07 | 4.76 | 4.95 | 4.74 | 4.88 | +2.31% | 189,686 | 92,375,315 |
| 2025-02-06 | 4.75 | 4.78 | 4.67 | 4.77 | +0.63% | 173,748 | 82,126,024 |
| 2025-02-05 | 4.94 | 4.97 | 4.72 | 4.74 | -4.44% | 279,736 | 134,812,968 |
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：