股票概览
4.77
-2.85%
-0.14
4.88
开盘价
4.94
最高价
4.75
最低价
193,048
成交量
数据更新至: 2025-02-28
技术指标
4.86
MA5 (5日均线)
4.85
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 | 4.94 | 4.75 | 4.77 | -2.85% | 193,048 | 93,105,795 |
| 2025-02-27 | 4.93 | 4.99 | 4.82 | 4.91 | -0.2% | 153,808 | 75,328,725 |
| 2025-02-26 | 4.83 | 4.93 | 4.83 | 4.92 | +2.07% | 178,310 | 87,101,465 |
| 2025-02-25 | 4.87 | 4.88 | 4.77 | 4.82 | -1.43% | 139,735 | 67,473,187 |
| 2025-02-24 | 4.8 | 4.92 | 4.79 | 4.89 | +1.66% | 179,094 | 87,237,628 |
| 2025-02-21 | 4.87 | 4.94 | 4.76 | 4.81 | -1.03% | 158,016 | 76,282,930 |
| 2025-02-20 | 4.83 | 4.88 | 4.78 | 4.86 | +0.21% | 123,299 | 59,521,685 |
| 2025-02-19 | 4.77 | 4.85 | 4.75 | 4.85 | +1.89% | 98,138 | 47,049,877 |
| 2025-02-18 | 4.9 | 4.9 | 4.74 | 4.76 | -3.25% | 139,184 | 67,096,015 |
| 2025-02-17 | 4.85 | 4.94 | 4.81 | 4.92 | +1.65% | 167,536 | 81,715,670 |
| 2025-02-14 | 4.9 | 4.91 | 4.81 | 4.84 | -1.22% | 126,095 | 61,068,351 |
| 2025-02-13 | 4.91 | 4.99 | 4.88 | 4.9 | +0.41% | 185,510 | 91,462,776 |
| 2025-02-12 | 4.86 | 4.89 | 4.77 | 4.88 | +1.04% | 127,314 | 61,541,963 |
| 2025-02-11 | 4.93 | 4.95 | 4.77 | 4.83 | -2.03% | 138,495 | 66,644,443 |
| 2025-02-10 | 4.86 | 4.93 | 4.84 | 4.93 | +1.86% | 161,545 | 79,005,533 |
| 2025-02-07 | 4.77 | 4.91 | 4.76 | 4.84 | +1.47% | 197,288 | 95,742,921 |
| 2025-02-06 | 4.7 | 4.78 | 4.62 | 4.77 | +1.27% | 154,587 | 72,841,199 |
| 2025-02-05 | 4.76 | 4.8 | 4.68 | 4.71 | -0.21% | 120,228 | 57,034,701 |
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：