股票概览
4.8
-2.44%
-0.12
4.92
开盘价
4.92
最高价
4.78
最低价
113,681
成交量
数据更新至: 2025-02-28
技术指标
4.83
MA5 (5日均线)
4.75
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 | 4.92 | 4.78 | 4.8 | -2.44% | 113,681 | 54,912,494 |
| 2025-02-27 | 4.85 | 4.93 | 4.76 | 4.92 | +1.86% | 155,552 | 75,598,021 |
| 2025-02-26 | 4.81 | 4.91 | 4.78 | 4.83 | +0.42% | 112,559 | 54,388,641 |
| 2025-02-25 | 4.75 | 4.93 | 4.72 | 4.81 | 0% | 124,333 | 59,882,942 |
| 2025-02-24 | 4.66 | 4.93 | 4.66 | 4.81 | +3.89% | 185,839 | 89,269,722 |
| 2025-02-21 | 4.63 | 4.69 | 4.6 | 4.63 | -0.64% | 88,152 | 40,857,857 |
| 2025-02-20 | 4.68 | 4.78 | 4.63 | 4.66 | +0.43% | 102,449 | 48,120,340 |
| 2025-02-19 | 4.62 | 4.65 | 4.55 | 4.64 | +0.65% | 96,916 | 44,542,286 |
| 2025-02-18 | 4.79 | 4.8 | 4.59 | 4.61 | -4.16% | 179,503 | 83,575,292 |
| 2025-02-17 | 4.97 | 5.01 | 4.74 | 4.81 | -1.23% | 305,047 | 148,713,570 |
| 2025-02-13 | 4.88 | 4.94 | 4.8 | 4.87 | -1.02% | 123,310 | 59,989,840 |
| 2025-02-12 | 4.85 | 4.94 | 4.78 | 4.92 | +0.82% | 172,133 | 83,723,555 |
| 2025-02-11 | 4.78 | 4.96 | 4.75 | 4.88 | +1.24% | 298,523 | 145,437,167 |
| 2025-02-10 | 4.5 | 4.94 | 4.49 | 4.82 | +7.11% | 398,242 | 188,187,717 |
| 2025-02-07 | 4.49 | 4.54 | 4.46 | 4.5 | 0% | 182,944 | 82,211,920 |
| 2025-02-06 | 4.47 | 4.5 | 4.4 | 4.5 | +0.45% | 179,006 | 79,950,808 |
| 2025-02-05 | 4.51 | 4.55 | 4.47 | 4.48 | -0.67% | 139,746 | 62,838,442 |
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：