股票概览
4.71
-1.26%
-0.06
4.79
开盘价
4.8
最高价
4.69
最低价
58,924
成交量
数据更新至: 2025-02-28
技术指标
4.70
MA5 (5日均线)
4.68
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 | 4.79 | 4.8 | 4.69 | 4.71 | -1.26% | 58,924 | 27,917,519 |
| 2025-02-27 | 4.7 | 4.77 | 4.68 | 4.77 | +1.49% | 84,208 | 39,802,408 |
| 2025-02-26 | 4.65 | 4.7 | 4.64 | 4.7 | +1.51% | 54,427 | 25,471,825 |
| 2025-02-25 | 4.69 | 4.74 | 4.63 | 4.63 | -1.49% | 63,160 | 29,586,015 |
| 2025-02-24 | 4.65 | 4.71 | 4.63 | 4.7 | +1.29% | 54,238 | 25,388,860 |
| 2025-02-21 | 4.65 | 4.67 | 4.61 | 4.64 | -0.43% | 48,163 | 22,358,984 |
| 2025-02-20 | 4.63 | 4.68 | 4.59 | 4.66 | +0.87% | 63,529 | 29,448,668 |
| 2025-02-19 | 4.62 | 4.65 | 4.6 | 4.62 | 0% | 46,793 | 21,638,788 |
| 2025-02-18 | 4.71 | 4.73 | 4.61 | 4.62 | -2.33% | 78,438 | 36,658,731 |
| 2025-02-17 | 4.75 | 4.77 | 4.7 | 4.73 | 0% | 70,262 | 33,243,846 |
| 2025-02-14 | 4.75 | 4.76 | 4.72 | 4.73 | -0.42% | 41,590 | 19,719,391 |
| 2025-02-13 | 4.79 | 4.82 | 4.74 | 4.75 | -0.84% | 56,701 | 27,112,578 |
| 2025-02-12 | 4.78 | 4.82 | 4.75 | 4.79 | 0% | 46,459 | 22,214,744 |
| 2025-02-11 | 4.81 | 4.81 | 4.74 | 4.79 | -0.21% | 48,072 | 22,941,543 |
| 2025-02-10 | 4.78 | 4.8 | 4.76 | 4.8 | +0.84% | 52,004 | 24,891,224 |
| 2025-02-07 | 4.71 | 4.8 | 4.68 | 4.76 | +1.06% | 65,284 | 31,050,894 |
| 2025-02-06 | 4.7 | 4.72 | 4.63 | 4.71 | +0.43% | 43,764 | 20,451,189 |
| 2025-02-05 | 4.74 | 4.75 | 4.68 | 4.69 | -0.64% | 37,577 | 17,705,996 |
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：