股票概览
4.53
-4.03%
-0.19
4.67
开盘价
4.78
最高价
4.5
最低价
4,385,186
成交量
数据更新至: 2025-02-28
技术指标
4.69
MA5 (5日均线)
4.72
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 | 4.67 | 4.78 | 4.5 | 4.53 | -4.03% | 4,385,186 | 2,056,576,678 |
| 2025-02-27 | 4.74 | 4.78 | 4.64 | 4.72 | -1.67% | 4,689,931 | 2,205,231,568 |
| 2025-02-26 | 4.69 | 4.8 | 4.63 | 4.8 | +3% | 5,100,888 | 2,402,659,896 |
| 2025-02-25 | 4.65 | 4.73 | 4.63 | 4.66 | -1.48% | 3,172,385 | 1,482,429,542 |
| 2025-02-24 | 4.76 | 4.85 | 4.7 | 4.73 | -1.66% | 4,692,523 | 2,233,588,228 |
| 2025-02-21 | 4.72 | 4.85 | 4.64 | 4.81 | +2.12% | 6,840,326 | 3,261,147,293 |
| 2025-02-20 | 4.7 | 4.74 | 4.67 | 4.71 | -0.63% | 3,521,930 | 1,655,924,121 |
| 2025-02-19 | 4.66 | 4.78 | 4.65 | 4.74 | +1.07% | 5,416,408 | 2,553,333,567 |
| 2025-02-18 | 4.71 | 4.9 | 4.62 | 4.69 | -1.88% | 7,264,728 | 3,444,660,334 |
| 2025-02-17 | 4.93 | 4.95 | 4.73 | 4.78 | -1.24% | 6,762,925 | 3,255,191,190 |
| 2025-02-14 | 4.83 | 4.91 | 4.75 | 4.84 | -3.39% | 9,829,572 | 4,742,092,528 |
| 2025-02-13 | 4.8 | 5.25 | 4.72 | 5.01 | +5.03% | 18,219,178 | 9,051,594,057 |
| 2025-02-12 | 4.33 | 4.77 | 4.32 | 4.77 | +9.91% | 6,391,906 | 2,891,381,452 |
| 2025-02-11 | 4.4 | 4.41 | 4.29 | 4.34 | -1.36% | 2,497,973 | 1,081,810,066 |
| 2025-02-10 | 4.37 | 4.43 | 4.34 | 4.4 | +0.92% | 3,112,273 | 1,364,192,831 |
| 2025-02-07 | 4.23 | 4.46 | 4.22 | 4.36 | +3.07% | 5,286,015 | 2,297,213,702 |
| 2025-02-06 | 4.12 | 4.24 | 4.09 | 4.23 | +2.42% | 2,882,340 | 1,205,915,991 |
| 2025-02-05 | 4.12 | 4.16 | 4.08 | 4.13 | +0.98% | 2,196,785 | 906,487,164 |
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：