股票概览
4.81
-0.21%
-0.01
4.81
开盘价
4.85
最高价
4.79
最低价
101,338
成交量
数据更新至: 2025-02-28
技术指标
4.81
MA5 (5日均线)
4.88
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 | 4.81 | 4.85 | 4.79 | 4.81 | -0.21% | 101,338 | 48,803,646 |
| 2025-02-27 | 4.81 | 4.83 | 4.77 | 4.82 | 0% | 122,406 | 58,758,897 |
| 2025-02-26 | 4.77 | 4.83 | 4.77 | 4.82 | +1.26% | 111,465 | 53,569,025 |
| 2025-02-25 | 4.82 | 4.82 | 4.75 | 4.76 | -1.24% | 125,636 | 60,000,448 |
| 2025-02-24 | 4.84 | 4.88 | 4.8 | 4.82 | -0.41% | 160,899 | 77,672,019 |
| 2025-02-21 | 4.91 | 4.92 | 4.81 | 4.84 | -0.82% | 148,990 | 72,231,535 |
| 2025-02-20 | 4.95 | 4.97 | 4.87 | 4.88 | -1.61% | 121,207 | 59,385,560 |
| 2025-02-19 | 5.04 | 5.04 | 4.94 | 4.96 | -1% | 97,067 | 48,287,731 |
| 2025-02-18 | 5.01 | 5.07 | 4.98 | 5.01 | -0.4% | 94,355 | 47,536,895 |
| 2025-02-17 | 5.02 | 5.05 | 4.96 | 5.03 | +0.2% | 99,663 | 49,893,925 |
| 2025-02-14 | 5.02 | 5.06 | 4.99 | 5.02 | -0.4% | 63,004 | 31,644,703 |
| 2025-02-13 | 5 | 5.09 | 4.97 | 5.04 | +0.6% | 110,265 | 55,518,384 |
| 2025-02-12 | 5.01 | 5.04 | 4.97 | 5.01 | -0.2% | 76,797 | 38,408,201 |
| 2025-02-11 | 4.99 | 5.03 | 4.97 | 5.02 | +0.6% | 99,241 | 49,698,355 |
| 2025-02-10 | 5.02 | 5.05 | 4.98 | 4.99 | -0.6% | 104,048 | 52,122,390 |
| 2025-02-07 | 4.97 | 5.05 | 4.95 | 5.02 | +0.8% | 129,890 | 65,193,486 |
| 2025-02-06 | 4.97 | 4.99 | 4.9 | 4.98 | +0.2% | 92,858 | 45,987,715 |
| 2025-02-05 | 4.97 | 4.99 | 4.91 | 4.97 | +0.4% | 121,847 | 60,253,852 |
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：