股票概览
5.1
-0.78%
-0.04
5.11
开盘价
5.17
最高价
5.09
最低价
271,519
成交量
数据更新至: 2025-02-28
技术指标
5.15
MA5 (5日均线)
5.20
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 | 5.11 | 5.17 | 5.09 | 5.1 | -0.78% | 271,519 | 139,142,184 |
| 2025-02-27 | 5.2 | 5.22 | 5.1 | 5.14 | -1.15% | 313,926 | 161,434,619 |
| 2025-02-26 | 5.13 | 5.21 | 5.13 | 5.2 | +1.56% | 335,577 | 173,659,913 |
| 2025-02-25 | 5.18 | 5.19 | 5.11 | 5.12 | -1.54% | 260,578 | 134,182,943 |
| 2025-02-24 | 5.18 | 5.27 | 5.17 | 5.2 | +0.19% | 277,389 | 144,802,025 |
| 2025-02-21 | 5.2 | 5.23 | 5.17 | 5.19 | -0.19% | 252,240 | 130,929,710 |
| 2025-02-20 | 5.27 | 5.27 | 5.16 | 5.2 | -1.33% | 326,346 | 169,930,320 |
| 2025-02-19 | 5.27 | 5.29 | 5.23 | 5.27 | -0.19% | 269,442 | 141,782,219 |
| 2025-02-18 | 5.34 | 5.37 | 5.26 | 5.28 | -0.94% | 308,951 | 164,517,507 |
| 2025-02-17 | 5.31 | 5.35 | 5.28 | 5.33 | +0.38% | 284,592 | 151,377,976 |
| 2025-02-14 | 5.29 | 5.35 | 5.28 | 5.31 | +0.19% | 231,041 | 122,839,862 |
| 2025-02-13 | 5.36 | 5.38 | 5.29 | 5.3 | -1.12% | 248,859 | 132,313,325 |
| 2025-02-12 | 5.29 | 5.4 | 5.28 | 5.36 | +0.94% | 331,008 | 177,378,446 |
| 2025-02-11 | 5.27 | 5.34 | 5.22 | 5.31 | +0.95% | 319,994 | 168,815,202 |
| 2025-02-10 | 5.27 | 5.38 | 5.25 | 5.26 | +0.38% | 390,713 | 207,042,106 |
| 2025-02-07 | 5.19 | 5.27 | 5.16 | 5.24 | +0.96% | 328,279 | 171,356,017 |
| 2025-02-06 | 5.13 | 5.19 | 5.12 | 5.19 | +0.97% | 239,405 | 123,778,842 |
| 2025-02-05 | 5.19 | 5.2 | 5.12 | 5.14 | -0.19% | 213,827 | 110,167,610 |
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：