股票概览
4.6
-3.97%
-0.19
4.78
开盘价
4.79
最高价
4.59
最低价
196,746
成交量
数据更新至: 2025-02-28
技术指标
4.76
MA5 (5日均线)
4.81
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 | 4.79 | 4.59 | 4.6 | -3.97% | 196,746 | 91,901,486 |
| 2025-02-27 | 4.8 | 4.85 | 4.68 | 4.79 | -0.21% | 226,638 | 107,990,846 |
| 2025-02-26 | 4.82 | 4.85 | 4.78 | 4.8 | +0.21% | 177,821 | 85,563,895 |
| 2025-02-25 | 4.77 | 4.86 | 4.73 | 4.79 | -0.62% | 162,879 | 78,233,270 |
| 2025-02-24 | 4.78 | 4.84 | 4.75 | 4.82 | +0.63% | 172,266 | 82,654,347 |
| 2025-02-21 | 4.83 | 4.85 | 4.73 | 4.79 | -1.44% | 230,441 | 110,150,480 |
| 2025-02-20 | 4.86 | 4.93 | 4.84 | 4.86 | +0.21% | 168,236 | 82,033,453 |
| 2025-02-19 | 4.78 | 4.86 | 4.76 | 4.85 | +1.25% | 201,075 | 96,848,542 |
| 2025-02-18 | 4.96 | 5.04 | 4.75 | 4.79 | -3.82% | 373,208 | 182,542,051 |
| 2025-02-17 | 4.9 | 5.06 | 4.88 | 4.98 | +1.01% | 439,263 | 218,242,133 |
| 2025-02-14 | 4.82 | 5.02 | 4.8 | 4.93 | +2.07% | 487,629 | 239,661,802 |
| 2025-02-13 | 4.86 | 4.9 | 4.82 | 4.83 | -1.02% | 185,235 | 89,866,667 |
| 2025-02-12 | 4.84 | 4.92 | 4.82 | 4.88 | 0% | 228,409 | 111,131,272 |
| 2025-02-11 | 4.85 | 4.94 | 4.79 | 4.88 | +0.62% | 288,304 | 140,420,460 |
| 2025-02-10 | 4.75 | 4.88 | 4.75 | 4.85 | +2.11% | 287,598 | 138,433,451 |
| 2025-02-07 | 4.69 | 4.86 | 4.67 | 4.75 | +0.64% | 307,215 | 146,406,640 |
| 2025-02-06 | 4.63 | 4.72 | 4.55 | 4.72 | +1.94% | 231,176 | 107,391,434 |
| 2025-02-05 | 4.6 | 4.68 | 4.58 | 4.63 | +1.09% | 123,686 | 57,157,493 |
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：