股票概览
4.69
-2.9%
-0.14
4.8
开盘价
4.83
最高价
4.67
最低价
85,342
成交量
数据更新至: 2025-02-28
技术指标
4.81
MA5 (5日均线)
4.86
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 | 4.8 | 4.83 | 4.67 | 4.69 | -2.9% | 85,342 | 40,542,316 |
| 2025-02-27 | 4.88 | 4.9 | 4.73 | 4.83 | -0.41% | 95,566 | 45,937,819 |
| 2025-02-26 | 4.8 | 4.89 | 4.8 | 4.85 | +0.83% | 75,122 | 36,431,011 |
| 2025-02-25 | 4.81 | 4.89 | 4.78 | 4.81 | -0.82% | 88,172 | 42,533,858 |
| 2025-02-24 | 4.88 | 4.91 | 4.79 | 4.85 | -0.41% | 132,986 | 64,511,108 |
| 2025-02-21 | 4.97 | 4.98 | 4.85 | 4.87 | -2.21% | 151,683 | 74,295,657 |
| 2025-02-20 | 4.92 | 5.03 | 4.9 | 4.98 | +0.4% | 157,258 | 77,970,479 |
| 2025-02-19 | 4.9 | 5.03 | 4.85 | 4.96 | +0.81% | 221,730 | 109,321,952 |
| 2025-02-18 | 4.83 | 5.26 | 4.77 | 4.92 | +2.29% | 305,222 | 151,928,532 |
| 2025-02-17 | 4.71 | 4.85 | 4.69 | 4.81 | +1.91% | 87,324 | 41,744,318 |
| 2025-02-14 | 4.76 | 4.8 | 4.7 | 4.72 | -0.84% | 59,095 | 27,997,565 |
| 2025-02-13 | 4.8 | 4.83 | 4.74 | 4.76 | -0.83% | 67,768 | 32,345,807 |
| 2025-02-12 | 4.75 | 4.84 | 4.74 | 4.8 | 0% | 65,265 | 31,231,481 |
| 2025-02-11 | 4.84 | 4.86 | 4.72 | 4.8 | -0.41% | 68,085 | 32,462,331 |
| 2025-02-10 | 4.76 | 4.82 | 4.74 | 4.82 | +1.26% | 74,163 | 35,515,481 |
| 2025-02-07 | 4.74 | 4.81 | 4.7 | 4.76 | +0.21% | 90,433 | 43,113,865 |
| 2025-02-06 | 4.72 | 4.75 | 4.62 | 4.75 | +1.28% | 76,586 | 36,008,652 |
| 2025-02-05 | 4.6 | 4.72 | 4.59 | 4.69 | +2.63% | 83,742 | 39,162,017 |
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：