股票概览
4.94
+2.7%
+0.13
4.77
开盘价
5.05
最高价
4.7
最低价
285,991
成交量
数据更新至: 2025-02-28
技术指标
4.79
MA5 (5日均线)
4.68
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 | 4.77 | 5.05 | 4.7 | 4.94 | +2.7% | 285,991 | 140,675,729 |
| 2025-02-27 | 4.81 | 4.9 | 4.71 | 4.81 | 0% | 153,056 | 73,466,720 |
| 2025-02-26 | 4.72 | 4.86 | 4.72 | 4.81 | -0.82% | 170,818 | 81,874,027 |
| 2025-02-25 | 4.59 | 5.02 | 4.54 | 4.85 | +6.36% | 326,602 | 158,926,554 |
| 2025-02-24 | 4.49 | 4.6 | 4.49 | 4.56 | +1.11% | 48,710 | 22,138,113 |
| 2025-02-21 | 4.53 | 4.58 | 4.49 | 4.51 | -1.1% | 58,767 | 26,576,731 |
| 2025-02-20 | 4.53 | 4.59 | 4.53 | 4.56 | -0.22% | 46,688 | 21,281,573 |
| 2025-02-19 | 4.5 | 4.57 | 4.5 | 4.57 | +0.88% | 46,872 | 21,218,211 |
| 2025-02-18 | 4.7 | 4.7 | 4.5 | 4.53 | -2.79% | 63,268 | 28,949,062 |
| 2025-02-17 | 4.72 | 4.72 | 4.6 | 4.66 | -0.85% | 74,408 | 34,644,035 |
| 2025-02-14 | 4.64 | 4.74 | 4.62 | 4.7 | +0.64% | 72,038 | 33,647,118 |
| 2025-02-13 | 4.87 | 4.87 | 4.63 | 4.67 | -3.51% | 110,977 | 52,239,463 |
| 2025-02-12 | 4.78 | 4.86 | 4.65 | 4.84 | +0.83% | 126,029 | 59,760,730 |
| 2025-02-11 | 4.74 | 4.95 | 4.69 | 4.8 | +1.27% | 165,817 | 79,731,338 |
| 2025-02-10 | 4.5 | 4.75 | 4.5 | 4.74 | +4.87% | 108,021 | 50,240,290 |
| 2025-02-07 | 4.56 | 4.62 | 4.45 | 4.52 | -0.44% | 87,958 | 39,943,269 |
| 2025-02-06 | 4.43 | 4.55 | 4.42 | 4.54 | +2.71% | 64,519 | 28,983,230 |
| 2025-02-05 | 4.4 | 4.45 | 4.34 | 4.42 | +0.68% | 73,559 | 32,266,026 |
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：