股票概览
4.86
-2.41%
-0.12
4.97
开盘价
5
最高价
4.83
最低价
50,271
成交量
数据更新至: 2025-02-28
技术指标
4.95
MA5 (5日均线)
4.91
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 | 4.97 | 5 | 4.83 | 4.86 | -2.41% | 50,271 | 24,642,703 |
| 2025-02-27 | 5.02 | 5.03 | 4.85 | 4.98 | -0.99% | 75,376 | 37,264,420 |
| 2025-02-26 | 4.92 | 5.09 | 4.9 | 5.03 | +2.24% | 65,120 | 32,693,094 |
| 2025-02-25 | 4.96 | 5.03 | 4.89 | 4.92 | -0.61% | 44,231 | 21,935,793 |
| 2025-02-24 | 4.84 | 4.98 | 4.79 | 4.95 | +2.48% | 63,172 | 31,053,802 |
| 2025-02-21 | 4.88 | 4.9 | 4.78 | 4.83 | -0.82% | 56,507 | 27,181,172 |
| 2025-02-20 | 4.9 | 4.9 | 4.82 | 4.87 | -0.2% | 43,629 | 21,216,291 |
| 2025-02-19 | 4.75 | 4.89 | 4.75 | 4.88 | +1.67% | 49,172 | 23,816,719 |
| 2025-02-18 | 4.99 | 5.03 | 4.78 | 4.8 | -3.61% | 67,601 | 33,066,683 |
| 2025-02-17 | 4.84 | 5.07 | 4.79 | 4.98 | +2.68% | 71,892 | 35,680,215 |
| 2025-02-14 | 4.83 | 4.87 | 4.8 | 4.85 | +0.41% | 38,720 | 18,723,401 |
| 2025-02-13 | 4.87 | 4.88 | 4.79 | 4.83 | -0.82% | 48,962 | 23,633,589 |
| 2025-02-12 | 4.87 | 4.91 | 4.81 | 4.87 | -0.2% | 40,356 | 19,630,027 |
| 2025-02-11 | 4.95 | 4.98 | 4.77 | 4.88 | -1.21% | 55,590 | 26,898,409 |
| 2025-02-10 | 4.86 | 4.94 | 4.86 | 4.94 | +1.65% | 45,356 | 22,217,012 |
| 2025-02-07 | 4.89 | 4.94 | 4.76 | 4.86 | -0.41% | 53,692 | 26,156,033 |
| 2025-02-06 | 4.8 | 4.91 | 4.73 | 4.88 | +1.67% | 59,636 | 28,854,666 |
| 2025-02-05 | 4.68 | 4.84 | 4.63 | 4.8 | +4.58% | 69,365 | 33,028,943 |
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：