股票概览
4.75
-2.86%
-0.14
4.87
开盘价
4.88
最高价
4.74
最低价
78,991
成交量
数据更新至: 2025-02-28
技术指标
4.82
MA5 (5日均线)
4.85
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 | 4.87 | 4.88 | 4.74 | 4.75 | -2.86% | 78,991 | 37,955,148 |
| 2025-02-27 | 4.8 | 4.9 | 4.79 | 4.89 | +1.66% | 110,234 | 53,480,398 |
| 2025-02-26 | 4.79 | 4.84 | 4.78 | 4.81 | 0% | 61,747 | 29,637,111 |
| 2025-02-25 | 4.85 | 4.86 | 4.8 | 4.81 | -0.62% | 54,876 | 26,542,864 |
| 2025-02-24 | 4.83 | 4.86 | 4.83 | 4.84 | 0% | 47,716 | 23,103,348 |
| 2025-02-21 | 4.89 | 4.89 | 4.82 | 4.84 | -0.82% | 58,913 | 28,511,698 |
| 2025-02-20 | 4.88 | 4.91 | 4.84 | 4.88 | +0.21% | 49,616 | 24,175,611 |
| 2025-02-19 | 4.85 | 4.88 | 4.84 | 4.87 | +0.21% | 47,377 | 23,054,505 |
| 2025-02-18 | 4.96 | 4.96 | 4.86 | 4.86 | -2.02% | 65,723 | 32,167,882 |
| 2025-02-17 | 4.85 | 5 | 4.85 | 4.96 | +1.43% | 92,499 | 45,530,897 |
| 2025-02-14 | 4.95 | 4.96 | 4.89 | 4.89 | -1.41% | 60,942 | 29,921,464 |
| 2025-02-13 | 4.94 | 4.99 | 4.92 | 4.96 | +0.4% | 65,395 | 32,418,656 |
| 2025-02-12 | 4.94 | 4.98 | 4.91 | 4.94 | -0.4% | 62,925 | 31,059,715 |
| 2025-02-11 | 5.02 | 5.03 | 4.94 | 4.96 | -0.8% | 64,831 | 32,187,578 |
| 2025-02-10 | 4.95 | 5.01 | 4.93 | 5 | +1.21% | 93,878 | 46,621,576 |
| 2025-02-07 | 4.93 | 4.98 | 4.89 | 4.94 | +0.2% | 86,254 | 42,598,883 |
| 2025-02-06 | 4.89 | 4.93 | 4.8 | 4.93 | +0.82% | 88,994 | 43,264,223 |
| 2025-02-05 | 4.95 | 4.97 | 4.86 | 4.89 | -1.01% | 75,439 | 36,851,936 |
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：