股票概览
4.9
-0.61%
-0.03
4.92
开盘价
4.94
最高价
4.88
最低价
103,060
成交量
数据更新至: 2025-02-28
技术指标
4.89
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 | 4.92 | 4.94 | 4.88 | 4.9 | -0.61% | 103,060 | 50,626,969 |
| 2025-02-27 | 4.93 | 4.93 | 4.87 | 4.93 | +0.41% | 103,688 | 50,806,473 |
| 2025-02-26 | 4.84 | 4.91 | 4.82 | 4.91 | +1.45% | 133,102 | 64,942,245 |
| 2025-02-25 | 4.86 | 4.89 | 4.82 | 4.84 | -0.62% | 106,749 | 51,819,022 |
| 2025-02-24 | 4.88 | 4.92 | 4.85 | 4.87 | -0.2% | 118,826 | 57,918,118 |
| 2025-02-21 | 4.88 | 4.9 | 4.84 | 4.88 | +0.41% | 115,097 | 55,980,635 |
| 2025-02-20 | 4.87 | 4.91 | 4.82 | 4.86 | 0% | 108,750 | 52,809,312 |
| 2025-02-19 | 4.89 | 4.9 | 4.84 | 4.86 | -1.02% | 122,126 | 59,428,882 |
| 2025-02-18 | 4.96 | 4.97 | 4.89 | 4.91 | -0.81% | 144,737 | 71,449,721 |
| 2025-02-17 | 4.98 | 4.99 | 4.93 | 4.95 | -0.4% | 117,377 | 58,099,735 |
| 2025-02-14 | 4.96 | 5 | 4.95 | 4.97 | 0% | 87,406 | 43,422,972 |
| 2025-02-13 | 4.99 | 5.01 | 4.97 | 4.97 | -0.4% | 85,948 | 42,894,092 |
| 2025-02-12 | 4.97 | 4.99 | 4.95 | 4.99 | +0.2% | 87,467 | 43,484,214 |
| 2025-02-11 | 5.02 | 5.03 | 4.96 | 4.98 | -0.8% | 117,562 | 58,606,890 |
| 2025-02-10 | 5.02 | 5.05 | 5 | 5.02 | -0.2% | 109,202 | 54,869,607 |
| 2025-02-07 | 5 | 5.05 | 4.98 | 5.03 | +0.4% | 147,250 | 73,943,245 |
| 2025-02-06 | 4.98 | 5.02 | 4.96 | 5.01 | +0.4% | 91,793 | 45,754,806 |
| 2025-02-05 | 5.03 | 5.04 | 4.97 | 4.99 | -0.4% | 136,809 | 68,453,460 |
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：