股票概览
5.11
-1.54%
-0.08
5.16
开盘价
5.21
最高价
5.09
最低价
161,696
成交量
数据更新至: 2025-02-28
技术指标
5.16
MA5 (5日均线)
5.22
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 | 5.16 | 5.21 | 5.09 | 5.11 | -1.54% | 161,696 | 83,049,401 |
| 2025-02-27 | 5.2 | 5.21 | 5.12 | 5.19 | -0.19% | 164,512 | 84,873,742 |
| 2025-02-26 | 5.14 | 5.2 | 5.13 | 5.2 | +1.56% | 167,276 | 86,481,144 |
| 2025-02-25 | 5.16 | 5.18 | 5.11 | 5.12 | -1.16% | 120,328 | 61,785,954 |
| 2025-02-24 | 5.17 | 5.21 | 5.15 | 5.18 | 0% | 164,321 | 85,080,537 |
| 2025-02-21 | 5.25 | 5.26 | 5.14 | 5.18 | -0.96% | 201,342 | 104,239,750 |
| 2025-02-20 | 5.29 | 5.33 | 5.22 | 5.23 | -0.95% | 217,838 | 114,675,435 |
| 2025-02-19 | 5.24 | 5.3 | 5.23 | 5.28 | 0% | 158,407 | 83,446,717 |
| 2025-02-18 | 5.39 | 5.39 | 5.26 | 5.28 | -2.4% | 176,261 | 93,747,425 |
| 2025-02-17 | 5.37 | 5.44 | 5.35 | 5.41 | +1.69% | 225,773 | 121,794,354 |
| 2025-02-14 | 5.31 | 5.39 | 5.29 | 5.32 | +0.19% | 177,050 | 94,376,284 |
| 2025-02-13 | 5.29 | 5.36 | 5.26 | 5.31 | +0.57% | 176,490 | 93,724,168 |
| 2025-02-12 | 5.25 | 5.28 | 5.22 | 5.28 | +0.76% | 131,081 | 68,832,674 |
| 2025-02-11 | 5.31 | 5.32 | 5.22 | 5.24 | -1.13% | 141,035 | 73,964,931 |
| 2025-02-10 | 5.2 | 5.32 | 5.2 | 5.3 | +1.92% | 238,029 | 125,387,258 |
| 2025-02-07 | 5.13 | 5.22 | 5.12 | 5.2 | +0.97% | 226,403 | 117,279,546 |
| 2025-02-06 | 5.11 | 5.15 | 5.03 | 5.15 | +0.78% | 176,392 | 89,932,205 |
| 2025-02-05 | 5.18 | 5.2 | 5.08 | 5.11 | -0.58% | 141,238 | 72,488,521 |
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：