股票概览
4.73
-4.06%
-0.2
4.9
开盘价
4.95
最高价
4.72
最低价
107,941
成交量
数据更新至: 2025-02-28
技术指标
4.87
MA5 (5日均线)
4.90
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 | 4.9 | 4.95 | 4.72 | 4.73 | -4.06% | 107,941 | 52,338,361 |
| 2025-02-27 | 4.81 | 4.98 | 4.77 | 4.93 | +1.86% | 137,271 | 66,977,683 |
| 2025-02-26 | 4.89 | 4.92 | 4.79 | 4.84 | -0.82% | 78,923 | 38,164,545 |
| 2025-02-25 | 4.89 | 5 | 4.85 | 4.88 | -1.81% | 83,430 | 41,017,863 |
| 2025-02-24 | 4.84 | 5.04 | 4.83 | 4.97 | +2.69% | 106,133 | 52,523,684 |
| 2025-02-21 | 4.92 | 4.95 | 4.79 | 4.84 | -2.02% | 80,579 | 38,989,530 |
| 2025-02-20 | 4.9 | 5.04 | 4.9 | 4.94 | +0.41% | 59,816 | 29,735,978 |
| 2025-02-19 | 4.92 | 4.95 | 4.86 | 4.92 | +0.82% | 57,768 | 28,334,882 |
| 2025-02-18 | 5.06 | 5.06 | 4.86 | 4.88 | -3.17% | 66,226 | 32,731,196 |
| 2025-02-17 | 4.99 | 5.11 | 4.94 | 5.04 | +1.61% | 63,830 | 32,099,994 |
| 2025-02-14 | 4.96 | 5.01 | 4.93 | 4.96 | -0.2% | 51,390 | 25,566,907 |
| 2025-02-13 | 5.01 | 5.05 | 4.97 | 4.97 | -0.6% | 57,621 | 28,872,085 |
| 2025-02-12 | 5.05 | 5.08 | 4.95 | 5 | -0.6% | 61,563 | 30,764,659 |
| 2025-02-11 | 5.05 | 5.09 | 4.99 | 5.03 | -0.59% | 78,034 | 39,200,122 |
| 2025-02-10 | 4.89 | 5.06 | 4.81 | 5.06 | +3.48% | 97,627 | 48,621,814 |
| 2025-02-07 | 4.8 | 4.98 | 4.79 | 4.89 | +1.66% | 89,756 | 43,900,903 |
| 2025-02-06 | 4.7 | 4.81 | 4.6 | 4.81 | +2.34% | 97,061 | 45,797,980 |
| 2025-02-05 | 4.69 | 4.75 | 4.66 | 4.7 | +0.86% | 70,874 | 33,288,784 |
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：