股票概览
4.54
-5.22%
-0.25
4.77
开盘价
4.77
最高价
4.52
最低价
461,408
成交量
数据更新至: 2025-02-28
技术指标
4.86
MA5 (5日均线)
4.59
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 | 4.77 | 4.77 | 4.52 | 4.54 | -5.22% | 461,408 | 212,968,807 |
| 2025-02-27 | 4.88 | 5.07 | 4.77 | 4.79 | -2.84% | 565,471 | 277,876,060 |
| 2025-02-26 | 4.91 | 4.99 | 4.76 | 4.93 | -2.76% | 769,678 | 376,101,138 |
| 2025-02-25 | 5.32 | 5.32 | 4.95 | 5.07 | +2.42% | 1,524,454 | 779,970,799 |
| 2025-02-24 | 4.59 | 4.95 | 4.54 | 4.95 | +10% | 301,152 | 146,601,793 |
| 2025-02-21 | 4.41 | 4.61 | 4.27 | 4.5 | +2.51% | 447,690 | 198,250,431 |
| 2025-02-20 | 4.28 | 4.47 | 4.22 | 4.39 | +2.81% | 314,380 | 136,950,759 |
| 2025-02-19 | 4.19 | 4.29 | 4.18 | 4.27 | +1.67% | 176,652 | 74,718,404 |
| 2025-02-18 | 4.31 | 4.31 | 4.17 | 4.2 | -2.33% | 169,957 | 71,985,959 |
| 2025-02-17 | 4.24 | 4.36 | 4.23 | 4.3 | +0.94% | 187,642 | 80,670,558 |
| 2025-02-14 | 4.34 | 4.35 | 4.23 | 4.26 | -1.84% | 185,708 | 79,298,421 |
| 2025-02-13 | 4.48 | 4.49 | 4.32 | 4.34 | -2.69% | 251,007 | 109,645,928 |
| 2025-02-12 | 4.24 | 4.47 | 4.24 | 4.46 | +4.69% | 332,988 | 145,936,292 |
| 2025-02-11 | 4.32 | 4.35 | 4.23 | 4.26 | -1.39% | 217,216 | 92,700,901 |
| 2025-02-10 | 4.19 | 4.33 | 4.19 | 4.32 | +2.86% | 287,042 | 123,230,190 |
| 2025-02-07 | 4.15 | 4.29 | 4.13 | 4.2 | +1.94% | 291,053 | 122,473,550 |
| 2025-02-06 | 4.06 | 4.13 | 3.98 | 4.12 | +1.73% | 234,641 | 95,869,178 |
| 2025-02-05 | 3.96 | 4.11 | 3.96 | 4.05 | +2.79% | 235,733 | 95,432,726 |
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：