股票概览
4.64
-5.5%
-0.27
4.88
开盘价
4.91
最高价
4.63
最低价
236,287
成交量
数据更新至: 2025-02-28
技术指标
4.86
MA5 (5日均线)
4.80
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 | 4.88 | 4.91 | 4.63 | 4.64 | -5.5% | 236,287 | 112,016,687 |
| 2025-02-27 | 4.98 | 5.02 | 4.81 | 4.91 | -1.6% | 262,628 | 128,804,720 |
| 2025-02-26 | 4.9 | 5.02 | 4.87 | 4.99 | +1.42% | 307,701 | 152,249,389 |
| 2025-02-25 | 4.81 | 5.05 | 4.73 | 4.92 | +1.86% | 351,112 | 172,761,097 |
| 2025-02-24 | 4.78 | 4.89 | 4.7 | 4.83 | +0.63% | 256,878 | 123,091,095 |
| 2025-02-21 | 4.92 | 4.96 | 4.76 | 4.8 | -1.23% | 348,749 | 167,771,039 |
| 2025-02-20 | 4.71 | 4.97 | 4.71 | 4.86 | +3.62% | 393,729 | 190,641,790 |
| 2025-02-19 | 4.58 | 4.71 | 4.54 | 4.69 | +2.63% | 172,080 | 80,105,774 |
| 2025-02-18 | 4.78 | 4.82 | 4.55 | 4.57 | -4.99% | 193,488 | 90,691,727 |
| 2025-02-17 | 4.6 | 4.84 | 4.6 | 4.81 | +3.22% | 249,549 | 118,699,012 |
| 2025-02-14 | 4.68 | 4.72 | 4.62 | 4.66 | -0.43% | 144,781 | 67,613,583 |
| 2025-02-13 | 4.75 | 4.77 | 4.65 | 4.68 | -1.89% | 201,888 | 95,069,581 |
| 2025-02-12 | 4.74 | 4.81 | 4.71 | 4.77 | 0% | 196,290 | 93,275,271 |
| 2025-02-11 | 4.78 | 4.82 | 4.71 | 4.77 | -0.63% | 156,503 | 74,651,600 |
| 2025-02-10 | 4.73 | 4.81 | 4.7 | 4.8 | +1.91% | 194,887 | 92,773,507 |
| 2025-02-07 | 4.63 | 4.79 | 4.6 | 4.71 | +1.51% | 280,731 | 132,258,158 |
| 2025-02-06 | 4.45 | 4.7 | 4.43 | 4.64 | +3.34% | 260,206 | 119,517,499 |
| 2025-02-05 | 4.32 | 4.55 | 4.32 | 4.49 | +4.18% | 188,785 | 84,378,014 |
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：