股票概览
4.88
-4.31%
-0.22
5.08
开盘价
5.13
最高价
4.86
最低价
193,486
成交量
数据更新至: 2025-02-28
技术指标
4.98
MA5 (5日均线)
4.86
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 | 5.08 | 5.13 | 4.86 | 4.88 | -4.31% | 193,486 | 95,897,776 |
| 2025-02-27 | 5.15 | 5.22 | 5.03 | 5.1 | -0.97% | 220,258 | 112,252,055 |
| 2025-02-26 | 4.92 | 5.2 | 4.91 | 5.15 | +4.67% | 409,266 | 208,882,908 |
| 2025-02-25 | 4.82 | 4.97 | 4.8 | 4.92 | +1.23% | 254,100 | 124,725,669 |
| 2025-02-24 | 4.8 | 4.88 | 4.8 | 4.86 | 0% | 277,863 | 134,487,243 |
| 2025-02-21 | 4.83 | 4.96 | 4.79 | 4.86 | +0.21% | 418,889 | 203,778,616 |
| 2025-02-20 | 5.22 | 5.23 | 4.83 | 4.85 | -1.42% | 784,375 | 389,254,682 |
| 2025-02-19 | 4.53 | 4.92 | 4.49 | 4.92 | +10.07% | 193,663 | 93,390,318 |
| 2025-02-18 | 4.56 | 4.58 | 4.45 | 4.47 | -1.76% | 89,798 | 40,528,304 |
| 2025-02-17 | 4.38 | 4.55 | 4.37 | 4.55 | +3.64% | 137,791 | 61,984,168 |
| 2025-02-14 | 4.43 | 4.45 | 4.36 | 4.39 | -1.13% | 79,311 | 34,898,033 |
| 2025-02-13 | 4.51 | 4.52 | 4.43 | 4.44 | -1.55% | 86,353 | 38,552,377 |
| 2025-02-12 | 4.55 | 4.55 | 4.45 | 4.51 | -0.44% | 98,449 | 44,280,838 |
| 2025-02-11 | 4.56 | 4.58 | 4.47 | 4.53 | -0.66% | 79,508 | 35,864,629 |
| 2025-02-10 | 4.51 | 4.58 | 4.49 | 4.56 | +1.56% | 94,154 | 42,848,309 |
| 2025-02-07 | 4.45 | 4.54 | 4.44 | 4.49 | +0.67% | 108,377 | 48,697,669 |
| 2025-02-06 | 4.44 | 4.48 | 4.38 | 4.46 | -0.22% | 103,670 | 45,900,349 |
| 2025-02-05 | 4.52 | 4.62 | 4.45 | 4.47 | -0.45% | 138,764 | 62,536,023 |
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：