股票概览
4.91
+1.66%
+0.08
4.72
开盘价
5.1
最高价
4.42
最低价
1,588,063
成交量
数据更新至: 2025-02-28
技术指标
4.89
MA5 (5日均线)
4.49
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 | 4.72 | 5.1 | 4.42 | 4.91 | +1.66% | 1,588,063 | 756,359,575 |
| 2025-02-27 | 5.37 | 5.71 | 4.83 | 4.83 | -10.06% | 1,801,098 | 941,077,355 |
| 2025-02-26 | 4.91 | 5.37 | 4.79 | 5.37 | +10.04% | 1,992,447 | 1,021,673,256 |
| 2025-02-25 | 4.36 | 4.88 | 4.33 | 4.88 | +9.91% | 1,342,302 | 630,738,922 |
| 2025-02-24 | 4.05 | 4.44 | 4.05 | 4.44 | +9.9% | 1,264,016 | 546,863,064 |
| 2025-02-21 | 4.13 | 4.15 | 4.03 | 4.04 | -1.94% | 430,091 | 174,422,602 |
| 2025-02-20 | 4.14 | 4.22 | 4.06 | 4.12 | -0.48% | 558,462 | 230,566,040 |
| 2025-02-19 | 4.05 | 4.16 | 3.98 | 4.14 | +2.22% | 434,105 | 178,452,736 |
| 2025-02-18 | 4.15 | 4.2 | 4.05 | 4.05 | -2.41% | 445,832 | 183,785,025 |
| 2025-02-17 | 4.02 | 4.19 | 4.02 | 4.15 | +2.47% | 546,989 | 225,248,614 |
| 2025-02-14 | 4.13 | 4.15 | 4.02 | 4.05 | -2.88% | 603,384 | 245,868,889 |
| 2025-02-13 | 4.25 | 4.26 | 4.16 | 4.17 | -1.88% | 577,044 | 243,072,911 |
| 2025-02-12 | 4.29 | 4.29 | 4.18 | 4.25 | -1.62% | 662,449 | 280,729,008 |
| 2025-02-11 | 4.26 | 4.36 | 4.22 | 4.32 | +0.7% | 664,919 | 285,959,027 |
| 2025-02-10 | 4.22 | 4.32 | 4.17 | 4.29 | -1.38% | 940,403 | 399,020,093 |
| 2025-02-07 | 4.23 | 4.38 | 4.02 | 4.35 | -1.14% | 1,514,706 | 632,770,382 |
| 2025-02-06 | 4.78 | 5.27 | 4.34 | 4.4 | -8.71% | 2,203,308 | 1,043,308,756 |
| 2025-02-05 | 5.3 | 5.3 | 4.82 | 4.82 | -9.91% | 637,453 | 312,098,800 |
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：