股票概览
4.8
+10.09%
+0.44
4.59
开盘价
4.8
最高价
4.51
最低价
2,449,878
成交量
数据更新至: 2025-02-28
技术指标
4.51
MA5 (5日均线)
4.48
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 | 4.59 | 4.8 | 4.51 | 4.8 | +10.09% | 2,449,878 | 1,166,379,839 |
| 2025-02-27 | 4.46 | 4.48 | 4.26 | 4.36 | -2.68% | 1,114,508 | 485,139,287 |
| 2025-02-26 | 4.39 | 4.55 | 4.37 | 4.48 | +2.28% | 1,252,705 | 558,291,100 |
| 2025-02-25 | 4.45 | 4.47 | 4.33 | 4.38 | -3.31% | 1,248,355 | 547,873,957 |
| 2025-02-24 | 4.57 | 4.69 | 4.49 | 4.53 | -0.88% | 1,457,416 | 666,713,621 |
| 2025-02-21 | 4.58 | 4.66 | 4.42 | 4.57 | 0% | 1,865,691 | 844,631,294 |
| 2025-02-20 | 4.49 | 4.7 | 4.45 | 4.57 | +3.63% | 2,132,466 | 975,604,325 |
| 2025-02-19 | 4.26 | 4.43 | 4.26 | 4.41 | +3.04% | 1,470,822 | 640,619,906 |
| 2025-02-18 | 4.37 | 4.53 | 4.24 | 4.28 | -4.04% | 1,856,024 | 810,568,984 |
| 2025-02-17 | 4.71 | 4.73 | 4.44 | 4.46 | -0.67% | 3,672,419 | 1,679,176,015 |
| 2025-02-14 | 4.13 | 4.49 | 4.11 | 4.49 | +10.05% | 1,943,507 | 862,531,929 |
| 2025-02-13 | 4.18 | 4.2 | 4.07 | 4.08 | -3.09% | 901,527 | 370,585,283 |
| 2025-02-12 | 4.1 | 4.29 | 4.06 | 4.21 | +2.43% | 1,269,204 | 531,769,097 |
| 2025-02-11 | 4.26 | 4.27 | 4.1 | 4.11 | -3.97% | 1,204,830 | 501,233,280 |
| 2025-02-10 | 4.21 | 4.39 | 4.18 | 4.28 | +2.64% | 1,715,592 | 730,380,990 |
| 2025-02-07 | 4.14 | 4.28 | 4.07 | 4.17 | +1.21% | 1,719,231 | 720,605,337 |
| 2025-02-06 | 4 | 4.16 | 3.82 | 4.12 | +1.23% | 1,687,937 | 668,597,249 |
| 2025-02-05 | 4.22 | 4.29 | 4.02 | 4.07 | +1.24% | 2,067,760 | 852,852,453 |
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：