股票概览
4.8
-3.23%
-0.16
4.96
开盘价
5.01
最高价
4.77
最低价
173,809
成交量
数据更新至: 2025-02-28
技术指标
4.91
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 | 4.96 | 5.01 | 4.77 | 4.8 | -3.23% | 173,809 | 84,401,321 |
| 2025-02-27 | 5.01 | 5.1 | 4.86 | 4.96 | -1% | 215,529 | 107,167,214 |
| 2025-02-26 | 4.88 | 5.05 | 4.86 | 5.01 | +3.3% | 239,877 | 119,644,212 |
| 2025-02-25 | 4.84 | 4.91 | 4.81 | 4.85 | -1.42% | 138,641 | 67,420,106 |
| 2025-02-24 | 4.9 | 4.97 | 4.84 | 4.92 | 0% | 205,179 | 100,464,481 |
| 2025-02-21 | 4.98 | 4.99 | 4.86 | 4.92 | -2.38% | 297,075 | 145,769,537 |
| 2025-02-20 | 4.81 | 5.12 | 4.8 | 5.04 | +4.13% | 444,079 | 220,439,546 |
| 2025-02-19 | 4.67 | 4.85 | 4.62 | 4.84 | +3.42% | 247,829 | 118,784,845 |
| 2025-02-18 | 4.78 | 4.82 | 4.66 | 4.68 | -1.47% | 223,742 | 106,136,280 |
| 2025-02-17 | 4.59 | 4.8 | 4.55 | 4.75 | +4.17% | 253,143 | 118,636,224 |
| 2025-02-14 | 4.57 | 4.62 | 4.55 | 4.56 | -1.08% | 106,867 | 48,975,231 |
| 2025-02-13 | 4.66 | 4.68 | 4.6 | 4.61 | -0.86% | 144,771 | 67,012,619 |
| 2025-02-12 | 4.62 | 4.67 | 4.6 | 4.65 | -0.21% | 144,333 | 66,836,588 |
| 2025-02-11 | 4.62 | 4.68 | 4.6 | 4.66 | +0.87% | 178,558 | 82,901,660 |
| 2025-02-10 | 4.63 | 4.65 | 4.57 | 4.62 | +0.22% | 186,675 | 85,919,492 |
| 2025-02-07 | 4.6 | 4.69 | 4.56 | 4.61 | -0.86% | 310,350 | 143,441,612 |
| 2025-02-06 | 4.57 | 4.67 | 4.52 | 4.65 | +2.65% | 372,003 | 171,382,508 |
| 2025-02-05 | 4.5 | 4.72 | 4.45 | 4.53 | +4.62% | 443,935 | 202,913,509 |
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：