股票概览
4.93
-3.33%
-0.17
5.06
开盘价
5.06
最高价
4.92
最低价
248,307
成交量
数据更新至: 2025-02-28
技术指标
5.04
MA5 (5日均线)
5.07
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 | 5.06 | 5.06 | 4.92 | 4.93 | -3.33% | 248,307 | 123,956,333 |
| 2025-02-27 | 5.13 | 5.16 | 5.03 | 5.1 | -1.54% | 327,793 | 166,850,575 |
| 2025-02-26 | 5.01 | 5.21 | 5 | 5.18 | +4.44% | 531,429 | 272,807,178 |
| 2025-02-25 | 5 | 5.04 | 4.91 | 4.96 | -1.39% | 266,186 | 132,460,174 |
| 2025-02-24 | 5.05 | 5.08 | 5 | 5.03 | -0.2% | 304,217 | 153,450,673 |
| 2025-02-21 | 5.02 | 5.11 | 4.94 | 5.04 | +0.4% | 346,047 | 173,774,023 |
| 2025-02-20 | 5.06 | 5.06 | 5 | 5.02 | -1.57% | 299,211 | 150,293,721 |
| 2025-02-19 | 4.98 | 5.1 | 4.89 | 5.1 | +1.59% | 456,516 | 228,845,090 |
| 2025-02-18 | 5.36 | 5.47 | 5.01 | 5.02 | -5.82% | 731,405 | 377,127,998 |
| 2025-02-17 | 5.73 | 5.85 | 5.28 | 5.33 | -8.89% | 1,108,469 | 603,128,045 |
| 2025-02-14 | 6.33 | 6.39 | 5.85 | 5.85 | -2.82% | 1,442,218 | 879,843,604 |
| 2025-02-13 | 5.75 | 6.02 | 5.7 | 6.02 | +10.05% | 882,506 | 516,159,521 |
| 2025-02-12 | 5.2 | 5.66 | 5.16 | 5.47 | +4.39% | 786,239 | 430,656,396 |
| 2025-02-11 | 5.32 | 5.43 | 5.16 | 5.24 | -1.87% | 598,664 | 314,114,018 |
| 2025-02-10 | 5.09 | 5.35 | 5.02 | 5.34 | +4.91% | 924,125 | 476,730,599 |
| 2025-02-07 | 5.03 | 5.14 | 4.98 | 5.09 | +0.2% | 802,027 | 406,018,048 |
| 2025-02-06 | 5.06 | 5.17 | 4.88 | 5.08 | -5.22% | 1,088,708 | 545,254,985 |
| 2025-02-05 | 5.36 | 5.4 | 5.36 | 5.36 | -10.07% | 141,035 | 75,612,176 |
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：