股票概览
4.73
-4.25%
-0.21
4.89
开盘价
4.89
最高价
4.71
最低价
1,231,445
成交量
数据更新至: 2025-02-28
技术指标
4.95
MA5 (5日均线)
5.02
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 | 4.89 | 4.89 | 4.71 | 4.73 | -4.25% | 1,231,445 | 590,936,062 |
| 2025-02-27 | 5.05 | 5.07 | 4.89 | 4.94 | -1.98% | 1,388,010 | 686,816,807 |
| 2025-02-26 | 5 | 5.07 | 4.95 | 5.04 | +0.8% | 1,439,999 | 719,757,801 |
| 2025-02-25 | 4.98 | 5.08 | 4.92 | 5 | -1.19% | 1,397,159 | 698,444,638 |
| 2025-02-24 | 5.17 | 5.17 | 5.02 | 5.06 | -2.5% | 1,827,300 | 926,929,626 |
| 2025-02-21 | 5.08 | 5.2 | 5.01 | 5.19 | +1.76% | 2,355,094 | 1,205,714,431 |
| 2025-02-20 | 5.02 | 5.22 | 5 | 5.1 | +1.8% | 2,100,915 | 1,075,856,930 |
| 2025-02-19 | 5 | 5.06 | 4.94 | 5.01 | +1.01% | 1,699,493 | 846,849,134 |
| 2025-02-18 | 5.08 | 5.12 | 4.93 | 4.96 | -3.31% | 1,639,947 | 824,227,671 |
| 2025-02-17 | 4.95 | 5.2 | 4.95 | 5.13 | +5.12% | 2,774,228 | 1,420,912,158 |
| 2025-02-14 | 5.09 | 5.15 | 4.84 | 4.88 | -8.1% | 3,615,352 | 1,787,175,632 |
| 2025-02-13 | 5.55 | 5.56 | 5.31 | 5.31 | -4.5% | 2,528,439 | 1,358,897,744 |
| 2025-02-12 | 5.37 | 5.64 | 5.34 | 5.56 | +2.77% | 2,775,720 | 1,536,829,919 |
| 2025-02-11 | 5.5 | 5.51 | 5.32 | 5.41 | -2.17% | 2,289,365 | 1,236,159,423 |
| 2025-02-10 | 5.26 | 5.54 | 5.22 | 5.53 | +5.33% | 3,498,599 | 1,881,449,756 |
| 2025-02-07 | 5.25 | 5.41 | 5.17 | 5.25 | -0.38% | 3,286,335 | 1,739,541,992 |
| 2025-02-06 | 5.09 | 5.27 | 5.06 | 5.27 | +3.54% | 2,971,021 | 1,542,492,332 |
| 2025-02-05 | 5.19 | 5.19 | 4.94 | 5.09 | 0% | 2,373,960 | 1,204,623,050 |
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：