股票概览
4.81
-1.84%
-0.09
4.88
开盘价
4.9
最高价
4.8
最低价
89,804
成交量
数据更新至: 2025-02-28
技术指标
4.85
MA5 (5日均线)
4.84
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 | 4.9 | 4.8 | 4.81 | -1.84% | 89,804 | 43,587,555 |
| 2025-02-27 | 4.93 | 4.98 | 4.83 | 4.9 | -0.2% | 107,902 | 52,844,742 |
| 2025-02-26 | 4.81 | 4.93 | 4.78 | 4.91 | +2.08% | 145,003 | 70,797,384 |
| 2025-02-25 | 4.77 | 4.87 | 4.76 | 4.81 | -0.21% | 92,252 | 44,475,844 |
| 2025-02-24 | 4.85 | 4.87 | 4.79 | 4.82 | -0.41% | 103,337 | 49,815,674 |
| 2025-02-21 | 4.87 | 4.9 | 4.77 | 4.84 | -0.62% | 117,776 | 56,928,800 |
| 2025-02-20 | 4.8 | 4.88 | 4.77 | 4.87 | +1.04% | 163,067 | 78,988,159 |
| 2025-02-19 | 4.78 | 4.84 | 4.74 | 4.82 | +0.63% | 121,166 | 58,062,875 |
| 2025-02-18 | 4.88 | 4.95 | 4.74 | 4.79 | -1.44% | 171,540 | 83,155,119 |
| 2025-02-17 | 4.67 | 4.9 | 4.66 | 4.86 | +4.29% | 188,214 | 90,448,579 |
| 2025-02-14 | 4.72 | 4.76 | 4.64 | 4.66 | -1.06% | 109,710 | 51,631,850 |
| 2025-02-13 | 4.77 | 4.78 | 4.7 | 4.71 | -1.26% | 109,564 | 51,901,943 |
| 2025-02-12 | 4.77 | 4.81 | 4.72 | 4.77 | +0.21% | 125,092 | 59,507,227 |
| 2025-02-11 | 4.78 | 4.79 | 4.7 | 4.76 | -0.42% | 122,511 | 58,219,168 |
| 2025-02-10 | 4.68 | 4.78 | 4.64 | 4.78 | +3.02% | 198,357 | 93,637,888 |
| 2025-02-07 | 4.58 | 4.67 | 4.55 | 4.64 | +1.09% | 189,375 | 87,579,808 |
| 2025-02-06 | 4.54 | 4.59 | 4.46 | 4.59 | +1.1% | 175,070 | 79,283,037 |
| 2025-02-05 | 4.49 | 4.54 | 4.43 | 4.54 | +1.79% | 125,056 | 56,374,550 |
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：