股票概览
4.8
-1.03%
-0.05
4.85
开盘价
4.88
最高价
4.78
最低价
203,971
成交量
数据更新至: 2025-02-28
技术指标
4.79
MA5 (5日均线)
4.82
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 | 4.85 | 4.88 | 4.78 | 4.8 | -1.03% | 203,971 | 98,607,692 |
| 2025-02-27 | 4.93 | 4.95 | 4.79 | 4.85 | -1.42% | 260,338 | 126,499,758 |
| 2025-02-26 | 4.69 | 5.05 | 4.66 | 4.92 | +4.68% | 618,700 | 304,840,550 |
| 2025-02-25 | 4.66 | 4.77 | 4.63 | 4.7 | +0.21% | 179,696 | 84,658,719 |
| 2025-02-24 | 4.7 | 4.74 | 4.66 | 4.69 | -0.42% | 211,182 | 99,132,549 |
| 2025-02-21 | 4.78 | 4.79 | 4.67 | 4.71 | -1.46% | 239,751 | 112,745,408 |
| 2025-02-20 | 4.85 | 4.86 | 4.74 | 4.78 | -1.65% | 216,548 | 103,598,459 |
| 2025-02-19 | 4.88 | 4.89 | 4.8 | 4.86 | -0.82% | 179,542 | 86,798,807 |
| 2025-02-18 | 4.99 | 5.04 | 4.86 | 4.9 | -2.2% | 204,667 | 101,200,006 |
| 2025-02-17 | 4.86 | 5.04 | 4.8 | 5.01 | +3.3% | 309,360 | 152,407,397 |
| 2025-02-14 | 4.95 | 4.99 | 4.83 | 4.85 | -2.22% | 232,340 | 113,524,612 |
| 2025-02-13 | 5 | 5.03 | 4.96 | 4.96 | -0.8% | 170,613 | 85,035,819 |
| 2025-02-12 | 5.02 | 5.05 | 4.96 | 5 | -0.79% | 186,387 | 93,036,385 |
| 2025-02-11 | 5.06 | 5.13 | 4.97 | 5.04 | +0.4% | 235,963 | 119,512,896 |
| 2025-02-10 | 5.03 | 5.06 | 4.96 | 5.02 | 0% | 186,634 | 93,434,401 |
| 2025-02-07 | 4.9 | 5.06 | 4.88 | 5.02 | +2.66% | 252,413 | 126,222,605 |
| 2025-02-06 | 4.88 | 4.93 | 4.82 | 4.89 | -0.2% | 168,773 | 82,394,552 |
| 2025-02-05 | 4.96 | 4.98 | 4.86 | 4.9 | +0.41% | 163,853 | 80,546,626 |
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：