股票概览
4.6
-4.96%
-0.24
4.6
开盘价
4.64
最高价
4.6
最低价
133,938
成交量
数据更新至: 2025-02-28
技术指标
4.80
MA5 (5日均线)
4.40
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 | 4.6 | 4.64 | 4.6 | 4.6 | -4.96% | 133,938 | 61,619,307 |
| 2025-02-27 | 5.2 | 5.21 | 4.84 | 4.84 | -4.91% | 224,628 | 110,654,416 |
| 2025-02-26 | 5.09 | 5.09 | 4.85 | 5.09 | +4.95% | 376,888 | 191,550,802 |
| 2025-02-25 | 4.85 | 4.85 | 4.85 | 4.85 | +4.98% | 7,317 | 3,548,924 |
| 2025-02-24 | 4.62 | 4.62 | 4.62 | 4.62 | +5% | 12,549 | 5,797,629 |
| 2025-02-21 | 4.4 | 4.4 | 4.4 | 4.4 | +5.01% | 21,543 | 9,479,131 |
| 2025-02-17 | 4.19 | 4.19 | 3.99 | 4.19 | +5.01% | 98,712 | 40,866,766 |
| 2025-02-14 | 3.91 | 3.99 | 3.67 | 3.99 | +5% | 283,661 | 111,715,794 |
| 2025-02-13 | 3.8 | 3.8 | 3.8 | 3.8 | +4.97% | 8,456 | 3,213,139 |
| 2025-02-12 | 3.6 | 3.62 | 3.56 | 3.62 | +4.93% | 68,639 | 24,792,132 |
| 2025-02-11 | 3.45 | 3.45 | 3.36 | 3.45 | +4.86% | 99,334 | 34,188,837 |
| 2025-02-10 | 2.97 | 3.29 | 2.97 | 3.29 | +5.11% | 111,672 | 35,780,257 |
| 2025-02-07 | 3.36 | 3.36 | 3.08 | 3.13 | -2.49% | 295,163 | 94,639,630 |
| 2025-02-06 | 3.17 | 3.21 | 3.11 | 3.21 | +4.9% | 92,641 | 29,507,904 |
| 2025-02-05 | 3.06 | 3.06 | 2.76 | 3.06 | +5.15% | 452,378 | 135,649,571 |
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：