股票概览
4.62
-5.33%
-0.26
4.85
开盘价
4.87
最高价
4.61
最低价
243,225
成交量
数据更新至: 2025-02-28
技术指标
4.87
MA5 (5日均线)
4.89
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 | 4.85 | 4.87 | 4.61 | 4.62 | -5.33% | 243,225 | 114,873,195 |
| 2025-02-27 | 4.92 | 4.97 | 4.8 | 4.88 | -0.41% | 198,972 | 96,829,293 |
| 2025-02-26 | 4.9 | 4.94 | 4.86 | 4.9 | -1.61% | 225,118 | 110,135,207 |
| 2025-02-25 | 5.01 | 5.15 | 4.86 | 4.98 | +0.2% | 337,413 | 167,784,056 |
| 2025-02-24 | 4.95 | 5.07 | 4.89 | 4.97 | +1.64% | 273,178 | 135,975,674 |
| 2025-02-21 | 4.88 | 4.93 | 4.76 | 4.89 | +0.82% | 234,007 | 113,659,831 |
| 2025-02-20 | 4.9 | 4.91 | 4.84 | 4.85 | -1.02% | 207,365 | 101,040,468 |
| 2025-02-19 | 4.85 | 4.96 | 4.74 | 4.9 | +1.24% | 314,876 | 152,811,571 |
| 2025-02-18 | 5.02 | 5.1 | 4.8 | 4.84 | -3.78% | 436,588 | 213,552,026 |
| 2025-02-17 | 4.94 | 5.1 | 4.75 | 5.03 | +2.86% | 531,837 | 264,328,337 |
| 2025-02-14 | 4.96 | 5.36 | 4.88 | 4.89 | -1.81% | 696,851 | 350,805,344 |
| 2025-02-13 | 5.2 | 5.22 | 4.88 | 4.98 | +1.22% | 941,741 | 473,065,153 |
| 2025-02-12 | 4.47 | 4.92 | 4.43 | 4.92 | +10.07% | 272,427 | 127,958,520 |
| 2025-02-11 | 4.52 | 4.52 | 4.4 | 4.47 | -0.67% | 130,727 | 58,143,693 |
| 2025-02-10 | 4.42 | 4.51 | 4.41 | 4.5 | +2.74% | 121,690 | 54,214,321 |
| 2025-02-07 | 4.32 | 4.46 | 4.32 | 4.38 | +1.15% | 153,093 | 67,476,410 |
| 2025-02-06 | 4.29 | 4.34 | 4.18 | 4.33 | +0.46% | 160,179 | 68,467,533 |
| 2025-02-05 | 4.28 | 4.33 | 4.24 | 4.31 | +1.65% | 106,092 | 45,629,738 |
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：