股票概览
4.74
-2.67%
-0.13
4.83
开盘价
4.86
最高价
4.73
最低价
83,015
成交量
数据更新至: 2025-02-28
技术指标
4.83
MA5 (5日均线)
4.80
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 | 4.83 | 4.86 | 4.73 | 4.74 | -2.67% | 83,015 | 39,705,864 |
| 2025-02-27 | 4.91 | 4.94 | 4.77 | 4.87 | -1.22% | 147,301 | 71,404,577 |
| 2025-02-26 | 4.83 | 5.06 | 4.83 | 4.93 | +2.07% | 214,364 | 105,796,139 |
| 2025-02-25 | 4.8 | 4.85 | 4.74 | 4.83 | +0.63% | 101,236 | 48,758,473 |
| 2025-02-24 | 4.8 | 4.84 | 4.76 | 4.8 | 0% | 75,427 | 36,176,542 |
| 2025-02-21 | 4.71 | 4.83 | 4.7 | 4.8 | +1.27% | 94,265 | 45,026,054 |
| 2025-02-20 | 4.71 | 4.79 | 4.68 | 4.74 | +0.21% | 66,133 | 31,228,612 |
| 2025-02-19 | 4.74 | 4.76 | 4.68 | 4.73 | +0.85% | 64,916 | 30,654,754 |
| 2025-02-18 | 4.81 | 4.83 | 4.67 | 4.69 | -2.9% | 97,441 | 46,294,226 |
| 2025-02-17 | 4.68 | 4.89 | 4.68 | 4.83 | +1.9% | 121,788 | 58,556,941 |
| 2025-02-14 | 4.76 | 4.78 | 4.69 | 4.74 | -0.84% | 110,480 | 52,237,720 |
| 2025-02-13 | 4.83 | 4.86 | 4.74 | 4.78 | -1.24% | 126,225 | 60,599,763 |
| 2025-02-12 | 4.79 | 4.95 | 4.77 | 4.84 | +1.89% | 169,396 | 82,191,695 |
| 2025-02-11 | 4.82 | 4.91 | 4.69 | 4.75 | -1.45% | 174,205 | 82,909,061 |
| 2025-02-10 | 4.56 | 4.93 | 4.55 | 4.82 | +5.7% | 224,725 | 106,550,912 |
| 2025-02-07 | 4.52 | 4.6 | 4.51 | 4.56 | +0.66% | 84,507 | 38,453,242 |
| 2025-02-06 | 4.49 | 4.53 | 4.44 | 4.53 | +0.89% | 53,155 | 23,857,344 |
| 2025-02-05 | 4.5 | 4.52 | 4.45 | 4.49 | +0.22% | 46,744 | 20,979,996 |
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：