股票概览
5.09
-1.74%
-0.09
5.2
开盘价
5.2
最高价
5.08
最低价
82,254
成交量
数据更新至: 2025-02-28
技术指标
5.20
MA5 (5日均线)
5.25
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 | 5.2 | 5.2 | 5.08 | 5.09 | -1.74% | 82,254 | 42,286,035 |
| 2025-02-27 | 5.3 | 5.35 | 5.09 | 5.18 | -1.71% | 124,573 | 64,760,563 |
| 2025-02-26 | 5.23 | 5.32 | 5.22 | 5.27 | +0.96% | 82,272 | 43,242,674 |
| 2025-02-25 | 5.22 | 5.34 | 5.14 | 5.22 | -0.19% | 97,159 | 51,026,228 |
| 2025-02-24 | 5.23 | 5.32 | 5.18 | 5.23 | +0.19% | 103,681 | 54,478,178 |
| 2025-02-21 | 5.29 | 5.32 | 5.13 | 5.22 | -1.14% | 91,391 | 47,429,740 |
| 2025-02-20 | 5.27 | 5.35 | 5.23 | 5.28 | +0.19% | 83,015 | 43,917,685 |
| 2025-02-19 | 5.24 | 5.28 | 5.19 | 5.27 | +0.57% | 81,776 | 42,849,903 |
| 2025-02-18 | 5.47 | 5.51 | 5.22 | 5.24 | -4.2% | 108,381 | 57,987,671 |
| 2025-02-17 | 5.36 | 5.52 | 5.36 | 5.47 | +2.05% | 93,789 | 51,155,747 |
| 2025-02-14 | 5.42 | 5.54 | 5.33 | 5.36 | -1.65% | 104,654 | 56,580,174 |
| 2025-02-13 | 5.51 | 5.53 | 5.44 | 5.45 | -1.09% | 79,611 | 43,642,605 |
| 2025-02-12 | 5.53 | 5.55 | 5.44 | 5.51 | -0.54% | 94,739 | 51,998,891 |
| 2025-02-11 | 5.68 | 5.7 | 5.52 | 5.54 | -2.46% | 86,852 | 48,186,579 |
| 2025-02-10 | 5.55 | 5.68 | 5.53 | 5.68 | +3.09% | 112,816 | 63,069,702 |
| 2025-02-07 | 5.4 | 5.57 | 5.38 | 5.51 | +1.85% | 140,669 | 77,420,411 |
| 2025-02-06 | 5.33 | 5.41 | 5.24 | 5.41 | +0.74% | 95,558 | 51,118,636 |
| 2025-02-05 | 5.35 | 5.41 | 5.32 | 5.37 | +0.94% | 73,131 | 39,246,358 |
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：