股票概览
4.96
-1.2%
-0.06
5
开盘价
5.06
最高价
4.95
最低价
87,200
成交量
数据更新至: 2025-02-28
技术指标
4.96
MA5 (5日均线)
4.82
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 | 5 | 5.06 | 4.95 | 4.96 | -1.2% | 87,200 | 43,564,654 |
| 2025-02-27 | 5.05 | 5.1 | 4.95 | 5.02 | -0.2% | 93,933 | 47,110,703 |
| 2025-02-26 | 4.96 | 5.09 | 4.95 | 5.03 | +1.82% | 93,319 | 46,833,435 |
| 2025-02-25 | 4.86 | 5.04 | 4.79 | 4.94 | +2.07% | 167,427 | 82,585,476 |
| 2025-02-24 | 4.67 | 4.85 | 4.67 | 4.84 | +3.42% | 137,111 | 65,880,627 |
| 2025-02-21 | 4.69 | 4.71 | 4.59 | 4.68 | +0.43% | 73,099 | 34,093,740 |
| 2025-02-20 | 4.65 | 4.69 | 4.6 | 4.66 | +0.22% | 59,591 | 27,712,016 |
| 2025-02-19 | 4.64 | 4.66 | 4.61 | 4.65 | +0.22% | 56,169 | 26,037,709 |
| 2025-02-18 | 4.8 | 4.8 | 4.62 | 4.64 | -2.93% | 80,539 | 37,804,009 |
| 2025-02-17 | 4.75 | 4.83 | 4.7 | 4.78 | +1.06% | 74,178 | 35,415,041 |
| 2025-02-14 | 4.83 | 4.87 | 4.7 | 4.73 | -2.07% | 91,759 | 43,615,472 |
| 2025-02-13 | 4.82 | 4.89 | 4.81 | 4.83 | +0.21% | 103,751 | 50,365,631 |
| 2025-02-12 | 4.78 | 4.83 | 4.74 | 4.82 | +1.47% | 71,041 | 34,052,922 |
| 2025-02-11 | 4.83 | 4.84 | 4.71 | 4.75 | -1.04% | 71,529 | 33,977,150 |
| 2025-02-10 | 4.79 | 4.84 | 4.77 | 4.8 | +0.42% | 83,688 | 40,166,589 |
| 2025-02-07 | 4.79 | 4.82 | 4.72 | 4.78 | +1.27% | 89,437 | 42,747,543 |
| 2025-02-06 | 4.71 | 4.72 | 4.65 | 4.72 | 0% | 60,752 | 28,507,118 |
| 2025-02-05 | 4.68 | 4.74 | 4.63 | 4.72 | +1.72% | 67,576 | 31,815,127 |
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：