股票概览
4.76
-5.37%
-0.27
5
开盘价
5.01
最高价
4.74
最低价
233,805
成交量
数据更新至: 2025-02-28
技术指标
4.84
MA5 (5日均线)
4.81
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 | 5.01 | 4.74 | 4.76 | -5.37% | 233,805 | 113,566,256 |
| 2025-02-27 | 4.88 | 5.05 | 4.83 | 5.03 | +3.29% | 315,836 | 156,295,396 |
| 2025-02-26 | 4.79 | 4.92 | 4.79 | 4.87 | +0.83% | 128,044 | 62,145,574 |
| 2025-02-25 | 4.7 | 4.91 | 4.67 | 4.83 | +2.11% | 191,760 | 92,436,665 |
| 2025-02-24 | 4.69 | 4.79 | 4.67 | 4.73 | +0.21% | 90,363 | 42,763,043 |
| 2025-02-21 | 4.8 | 4.8 | 4.64 | 4.72 | -1.46% | 118,991 | 55,921,318 |
| 2025-02-20 | 4.75 | 4.84 | 4.73 | 4.79 | +1.05% | 125,332 | 60,022,250 |
| 2025-02-19 | 4.67 | 4.8 | 4.65 | 4.74 | +1.28% | 112,404 | 53,095,645 |
| 2025-02-18 | 4.87 | 4.89 | 4.65 | 4.68 | -4.49% | 140,770 | 66,808,210 |
| 2025-02-17 | 4.84 | 4.94 | 4.75 | 4.9 | +1.87% | 129,718 | 62,994,894 |
| 2025-02-14 | 4.87 | 4.91 | 4.79 | 4.81 | -1.84% | 121,036 | 58,598,565 |
| 2025-02-13 | 4.93 | 4.98 | 4.86 | 4.9 | -0.61% | 159,117 | 78,396,750 |
| 2025-02-12 | 4.85 | 5.05 | 4.85 | 4.93 | +1.44% | 176,052 | 86,561,341 |
| 2025-02-11 | 4.98 | 4.98 | 4.8 | 4.86 | -1.22% | 139,614 | 67,731,558 |
| 2025-02-10 | 4.68 | 4.93 | 4.68 | 4.92 | +5.35% | 220,126 | 106,155,722 |
| 2025-02-07 | 4.6 | 4.73 | 4.58 | 4.67 | +1.52% | 142,767 | 66,550,784 |
| 2025-02-06 | 4.53 | 4.6 | 4.49 | 4.6 | +1.1% | 140,173 | 63,818,065 |
| 2025-02-05 | 4.63 | 4.65 | 4.51 | 4.55 | -1.09% | 112,161 | 51,108,978 |
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：