股票概览
4.77
-1.65%
-0.08
4.87
开盘价
4.96
最高价
4.76
最低价
1,262,818
成交量
数据更新至: 2025-02-28
技术指标
4.72
MA5 (5日均线)
4.70
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 | 4.87 | 4.96 | 4.76 | 4.77 | -1.65% | 1,262,818 | 611,578,330 |
| 2025-02-27 | 4.75 | 4.99 | 4.75 | 4.85 | +1.46% | 1,342,885 | 656,843,439 |
| 2025-02-26 | 4.59 | 4.78 | 4.58 | 4.78 | +4.82% | 1,321,118 | 623,973,148 |
| 2025-02-25 | 4.62 | 4.72 | 4.55 | 4.56 | -2.15% | 903,645 | 418,531,729 |
| 2025-02-24 | 4.53 | 4.75 | 4.53 | 4.66 | +2.19% | 1,297,339 | 605,292,462 |
| 2025-02-21 | 4.63 | 4.69 | 4.5 | 4.56 | -1.3% | 1,322,534 | 607,350,546 |
| 2025-02-20 | 4.71 | 4.72 | 4.61 | 4.62 | -2.53% | 685,482 | 319,057,308 |
| 2025-02-19 | 4.67 | 4.77 | 4.64 | 4.74 | +1.5% | 610,248 | 286,975,161 |
| 2025-02-18 | 4.79 | 4.8 | 4.62 | 4.67 | -2.51% | 770,575 | 363,195,289 |
| 2025-02-17 | 4.85 | 4.93 | 4.77 | 4.79 | -1.03% | 902,234 | 435,872,322 |
| 2025-02-14 | 4.92 | 4.98 | 4.78 | 4.84 | -2.42% | 1,046,134 | 507,943,622 |
| 2025-02-13 | 4.69 | 5.07 | 4.67 | 4.96 | +3.33% | 2,383,883 | 1,165,353,407 |
| 2025-02-12 | 4.6 | 4.8 | 4.5 | 4.8 | +4.58% | 1,512,555 | 704,093,475 |
| 2025-02-11 | 4.76 | 4.78 | 4.58 | 4.59 | -2.96% | 731,481 | 338,262,331 |
| 2025-02-10 | 4.7 | 4.8 | 4.68 | 4.73 | +0.42% | 815,482 | 385,891,583 |
| 2025-02-07 | 4.54 | 4.81 | 4.53 | 4.71 | +3.29% | 1,306,346 | 615,110,399 |
| 2025-02-06 | 4.57 | 4.7 | 4.51 | 4.56 | -0.44% | 997,722 | 457,335,046 |
| 2025-02-05 | 4.57 | 4.6 | 4.43 | 4.58 | 0% | 761,431 | 344,541,113 |
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：