股票概览
4.99
+3.31%
+0.16
4.83
开盘价
5.03
最高价
4.74
最低价
1,019,627
成交量
数据更新至: 2025-02-28
技术指标
4.83
MA5 (5日均线)
4.69
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 | 4.83 | 5.03 | 4.74 | 4.99 | +3.31% | 1,019,627 | 502,163,325 |
| 2025-02-27 | 4.83 | 4.92 | 4.72 | 4.83 | +0.21% | 437,694 | 210,795,695 |
| 2025-02-26 | 4.73 | 4.84 | 4.7 | 4.82 | +2.12% | 450,131 | 215,782,802 |
| 2025-02-25 | 4.73 | 4.81 | 4.63 | 4.72 | -1.26% | 398,690 | 188,569,868 |
| 2025-02-24 | 4.8 | 4.87 | 4.71 | 4.78 | -1.65% | 883,498 | 422,308,050 |
| 2025-02-21 | 4.44 | 4.86 | 4.42 | 4.86 | +9.95% | 885,890 | 418,236,389 |
| 2025-02-20 | 4.48 | 4.49 | 4.41 | 4.42 | -1.34% | 247,675 | 109,776,654 |
| 2025-02-19 | 4.43 | 4.54 | 4.4 | 4.48 | +1.13% | 211,029 | 94,588,164 |
| 2025-02-18 | 4.55 | 4.57 | 4.4 | 4.43 | -2.42% | 274,614 | 122,925,269 |
| 2025-02-17 | 4.54 | 4.58 | 4.48 | 4.54 | -0.44% | 288,156 | 130,546,525 |
| 2025-02-14 | 4.62 | 4.73 | 4.53 | 4.56 | -1.72% | 286,131 | 131,390,501 |
| 2025-02-13 | 4.63 | 4.74 | 4.55 | 4.64 | -0.22% | 373,130 | 172,624,172 |
| 2025-02-12 | 4.55 | 4.72 | 4.53 | 4.65 | +1.97% | 360,622 | 167,019,504 |
| 2025-02-11 | 4.57 | 4.59 | 4.5 | 4.56 | -0.65% | 239,540 | 108,592,170 |
| 2025-02-10 | 4.6 | 4.65 | 4.55 | 4.59 | +0.22% | 289,739 | 132,758,565 |
| 2025-02-07 | 4.6 | 4.68 | 4.54 | 4.58 | -0.43% | 366,002 | 168,775,965 |
| 2025-02-06 | 4.63 | 4.65 | 4.53 | 4.6 | +0.66% | 247,485 | 113,469,700 |
| 2025-02-05 | 4.5 | 4.65 | 4.45 | 4.57 | -2.35% | 324,028 | 147,455,348 |
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：