股票概览
4.72
-5.03%
-0.25
4.89
开盘价
4.89
最高价
4.72
最低价
197,291
成交量
数据更新至: 2025-02-28
技术指标
4.84
MA5 (5日均线)
4.92
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 | 4.89 | 4.89 | 4.72 | 4.72 | -5.03% | 197,291 | 94,899,756 |
| 2025-02-27 | 4.88 | 5 | 4.65 | 4.97 | +3.54% | 210,097 | 100,504,725 |
| 2025-02-26 | 4.78 | 4.82 | 4.74 | 4.8 | +0.63% | 138,889 | 66,259,776 |
| 2025-02-25 | 4.91 | 4.92 | 4.74 | 4.77 | -3.83% | 248,993 | 119,572,386 |
| 2025-02-24 | 5.07 | 5.1 | 4.93 | 4.96 | -1.2% | 160,112 | 79,906,612 |
| 2025-02-21 | 4.97 | 5.06 | 4.88 | 5.02 | +1.41% | 321,478 | 160,217,450 |
| 2025-02-20 | 5.09 | 5.17 | 4.93 | 4.95 | -2.94% | 253,781 | 127,293,846 |
| 2025-02-19 | 4.89 | 5.13 | 4.87 | 5.1 | +4.08% | 278,063 | 138,825,935 |
| 2025-02-18 | 4.92 | 5.09 | 4.88 | 4.9 | -1.61% | 291,787 | 145,625,376 |
| 2025-02-17 | 5.02 | 5.05 | 4.85 | 4.98 | -0.8% | 278,884 | 137,211,181 |
| 2025-02-14 | 4.79 | 5.09 | 4.72 | 5.02 | +5.24% | 505,151 | 250,543,891 |
| 2025-02-13 | 4.6 | 4.93 | 4.58 | 4.77 | +3.92% | 472,537 | 226,184,547 |
| 2025-02-12 | 4.59 | 4.65 | 4.54 | 4.59 | +0.44% | 147,163 | 67,440,270 |
| 2025-02-11 | 4.54 | 4.58 | 4.5 | 4.57 | +0.66% | 140,617 | 63,919,864 |
| 2025-02-10 | 4.46 | 4.55 | 4.45 | 4.54 | +1.79% | 128,521 | 58,030,836 |
| 2025-02-07 | 4.4 | 4.49 | 4.38 | 4.46 | +0.9% | 150,708 | 67,141,955 |
| 2025-02-06 | 4.4 | 4.42 | 4.33 | 4.42 | +0.23% | 126,866 | 55,627,517 |
| 2025-02-05 | 4.52 | 4.52 | 4.39 | 4.41 | -1.56% | 134,863 | 59,644,098 |
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：