股票概览
4.77
-1.04%
-0.05
4.8
开盘价
4.85
最高价
4.76
最低价
83,456
成交量
数据更新至: 2025-02-28
技术指标
4.72
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 | 4.8 | 4.85 | 4.76 | 4.77 | -1.04% | 83,456 | 40,018,867 |
| 2025-02-27 | 4.72 | 4.82 | 4.69 | 4.82 | +1.9% | 125,674 | 59,756,686 |
| 2025-02-26 | 4.6 | 4.73 | 4.6 | 4.73 | +2.83% | 124,528 | 58,390,046 |
| 2025-02-25 | 4.64 | 4.65 | 4.59 | 4.6 | -1.29% | 79,688 | 36,733,310 |
| 2025-02-24 | 4.6 | 4.68 | 4.58 | 4.66 | +0.87% | 91,178 | 42,351,028 |
| 2025-02-21 | 4.66 | 4.68 | 4.6 | 4.62 | -0.86% | 97,751 | 45,136,449 |
| 2025-02-20 | 4.64 | 4.68 | 4.6 | 4.66 | +0.87% | 74,085 | 34,430,733 |
| 2025-02-19 | 4.61 | 4.64 | 4.59 | 4.62 | -0.22% | 74,585 | 34,356,075 |
| 2025-02-18 | 4.74 | 4.74 | 4.61 | 4.63 | -2.53% | 107,332 | 50,053,776 |
| 2025-02-17 | 4.76 | 4.78 | 4.68 | 4.75 | -0.21% | 120,323 | 56,879,097 |
| 2025-02-14 | 4.77 | 4.79 | 4.73 | 4.76 | 0% | 66,171 | 31,513,984 |
| 2025-02-13 | 4.86 | 4.88 | 4.76 | 4.76 | -1.86% | 163,042 | 78,207,621 |
| 2025-02-12 | 4.82 | 4.86 | 4.78 | 4.85 | +0.41% | 69,311 | 33,489,574 |
| 2025-02-11 | 4.87 | 4.91 | 4.75 | 4.83 | -0.62% | 92,296 | 44,346,186 |
| 2025-02-10 | 4.86 | 4.91 | 4.84 | 4.86 | +0.21% | 71,958 | 35,044,593 |
| 2025-02-07 | 4.78 | 4.9 | 4.78 | 4.85 | +1.25% | 95,428 | 46,350,511 |
| 2025-02-06 | 4.73 | 4.79 | 4.68 | 4.79 | +1.05% | 67,389 | 31,951,050 |
| 2025-02-05 | 4.86 | 4.86 | 4.73 | 4.74 | -0.42% | 76,595 | 36,632,787 |
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：