股票概览
4.78
-4.97%
-0.25
5.15
开盘价
5.25
最高价
4.77
最低价
367,246
成交量
数据更新至: 2025-02-28
技术指标
4.97
MA5 (5日均线)
4.97
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 | 5.15 | 5.25 | 4.77 | 4.78 | -4.97% | 367,246 | 182,636,310 |
| 2025-02-27 | 5.06 | 5.09 | 4.93 | 5.03 | -0.2% | 138,509 | 69,490,577 |
| 2025-02-26 | 5.03 | 5.06 | 4.95 | 5.04 | +1.41% | 122,324 | 61,182,644 |
| 2025-02-25 | 4.96 | 5.05 | 4.92 | 4.97 | -0.8% | 126,463 | 63,230,692 |
| 2025-02-24 | 5 | 5.09 | 4.9 | 5.01 | +0.8% | 161,813 | 81,066,120 |
| 2025-02-21 | 5.04 | 5.07 | 4.93 | 4.97 | -1.19% | 137,388 | 68,380,172 |
| 2025-02-20 | 4.95 | 5.05 | 4.9 | 5.03 | +1.41% | 167,337 | 83,654,018 |
| 2025-02-19 | 4.86 | 5.03 | 4.83 | 4.96 | +1.85% | 152,300 | 75,104,718 |
| 2025-02-18 | 5.03 | 5.09 | 4.85 | 4.87 | -3.18% | 155,272 | 77,234,489 |
| 2025-02-17 | 4.92 | 5.04 | 4.86 | 5.03 | +3.5% | 159,841 | 79,374,874 |
| 2025-02-14 | 4.86 | 4.88 | 4.8 | 4.86 | +0.21% | 109,089 | 52,896,911 |
| 2025-02-13 | 4.86 | 4.89 | 4.79 | 4.85 | -0.61% | 110,490 | 53,489,714 |
| 2025-02-12 | 4.86 | 4.89 | 4.82 | 4.88 | +0.21% | 110,378 | 53,553,858 |
| 2025-02-11 | 4.93 | 4.96 | 4.81 | 4.87 | -1.22% | 120,433 | 58,352,452 |
| 2025-02-10 | 4.8 | 4.93 | 4.77 | 4.93 | +2.92% | 161,121 | 78,072,018 |
| 2025-02-07 | 4.73 | 4.86 | 4.72 | 4.79 | +1.48% | 158,087 | 75,848,998 |
| 2025-02-06 | 4.62 | 4.73 | 4.56 | 4.72 | +2.61% | 124,151 | 57,833,417 |
| 2025-02-05 | 4.47 | 4.63 | 4.47 | 4.6 | +2% | 114,054 | 52,210,304 |
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：