股票概览
5.22
+6.31%
+0.31
4.91
开盘价
5.48
最高价
4.91
最低价
97,638
成交量
数据更新至: 2025-02-28
技术指标
4.85
MA5 (5日均线)
4.78
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 | 4.91 | 5.48 | 4.91 | 5.22 | +6.31% | 97,638 | 50,667,029 |
| 2025-02-27 | 4.7 | 4.96 | 4.62 | 4.91 | +4.69% | 47,273 | 22,570,839 |
| 2025-02-26 | 4.72 | 4.74 | 4.66 | 4.69 | -0.21% | 21,179 | 9,936,982 |
| 2025-02-25 | 4.7 | 4.8 | 4.69 | 4.7 | -1.05% | 15,454 | 7,324,404 |
| 2025-02-24 | 4.68 | 4.8 | 4.62 | 4.75 | +1.06% | 29,412 | 13,810,974 |
| 2025-02-21 | 4.75 | 4.79 | 4.68 | 4.7 | -1.26% | 27,692 | 13,062,652 |
| 2025-02-20 | 4.69 | 4.84 | 4.66 | 4.76 | +1.71% | 27,535 | 13,075,428 |
| 2025-02-19 | 4.65 | 4.7 | 4.63 | 4.68 | +0.86% | 17,113 | 7,983,151 |
| 2025-02-18 | 4.73 | 4.76 | 4.64 | 4.64 | -1.69% | 24,492 | 11,478,641 |
| 2025-02-17 | 4.74 | 4.78 | 4.69 | 4.72 | -0.42% | 27,498 | 12,996,306 |
| 2025-02-14 | 4.85 | 4.9 | 4.71 | 4.74 | -2.47% | 26,865 | 12,869,634 |
| 2025-02-13 | 4.85 | 4.95 | 4.77 | 4.86 | -0.21% | 28,060 | 13,580,769 |
| 2025-02-12 | 4.72 | 4.95 | 4.72 | 4.87 | +2.1% | 40,442 | 19,645,366 |
| 2025-02-11 | 4.67 | 4.8 | 4.58 | 4.77 | +2.14% | 36,732 | 17,224,482 |
| 2025-02-10 | 4.75 | 4.78 | 4.64 | 4.67 | -1.06% | 33,809 | 15,857,430 |
| 2025-02-07 | 4.58 | 4.75 | 4.58 | 4.72 | +2.39% | 26,809 | 12,575,130 |
| 2025-02-06 | 4.57 | 4.62 | 4.53 | 4.61 | +0.88% | 17,464 | 8,015,312 |
| 2025-02-05 | 4.56 | 4.62 | 4.49 | 4.57 | +0.44% | 16,714 | 7,619,712 |
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：