股票概览
4.6
-2.75%
-0.13
4.72
开盘价
4.73
最高价
4.58
最低价
106,892
成交量
数据更新至: 2025-02-28
技术指标
4.73
MA5 (5日均线)
4.66
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 | 4.72 | 4.73 | 4.58 | 4.6 | -2.75% | 106,892 | 49,671,795 |
| 2025-02-27 | 4.8 | 4.82 | 4.66 | 4.73 | -1.46% | 133,691 | 63,151,522 |
| 2025-02-26 | 4.76 | 4.82 | 4.73 | 4.8 | +0.84% | 115,973 | 55,341,890 |
| 2025-02-25 | 4.72 | 4.84 | 4.7 | 4.76 | -0.42% | 134,190 | 64,003,210 |
| 2025-02-24 | 4.63 | 4.85 | 4.61 | 4.78 | +2.58% | 196,557 | 93,379,852 |
| 2025-02-21 | 4.56 | 4.78 | 4.54 | 4.66 | +2.64% | 186,071 | 86,926,073 |
| 2025-02-20 | 4.55 | 4.56 | 4.49 | 4.54 | -0.22% | 78,728 | 35,622,593 |
| 2025-02-19 | 4.51 | 4.58 | 4.51 | 4.55 | +0.44% | 77,224 | 35,126,866 |
| 2025-02-18 | 4.7 | 4.72 | 4.51 | 4.53 | -3.41% | 115,110 | 53,009,649 |
| 2025-02-17 | 4.61 | 4.69 | 4.61 | 4.69 | +1.96% | 114,849 | 53,460,414 |
| 2025-02-14 | 4.57 | 4.61 | 4.55 | 4.6 | +0.66% | 82,946 | 38,068,723 |
| 2025-02-13 | 4.62 | 4.63 | 4.55 | 4.57 | -1.08% | 79,677 | 36,540,815 |
| 2025-02-12 | 4.58 | 4.62 | 4.55 | 4.62 | +1.09% | 70,118 | 32,203,917 |
| 2025-02-11 | 4.61 | 4.62 | 4.54 | 4.57 | -1.08% | 82,263 | 37,561,695 |
| 2025-02-10 | 4.58 | 4.64 | 4.55 | 4.62 | +1.09% | 82,331 | 37,798,644 |
| 2025-02-07 | 4.51 | 4.62 | 4.46 | 4.57 | +2.01% | 137,100 | 62,459,959 |
| 2025-02-06 | 4.41 | 4.48 | 4.36 | 4.48 | +1.36% | 100,128 | 44,393,338 |
| 2025-02-05 | 4.39 | 4.43 | 4.36 | 4.42 | +1.38% | 73,301 | 32,282,775 |
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：