股票概览
5.03
-3.64%
-0.19
5.22
开盘价
5.22
最高价
5.02
最低价
74,574
成交量
数据更新至: 2025-02-28
技术指标
5.20
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 | 5.22 | 5.22 | 5.02 | 5.03 | -3.64% | 74,574 | 38,055,270 |
| 2025-02-27 | 5.28 | 5.36 | 5.13 | 5.22 | -1.32% | 84,859 | 44,380,804 |
| 2025-02-26 | 5.23 | 5.29 | 5.2 | 5.29 | +1.54% | 91,846 | 48,229,515 |
| 2025-02-25 | 5.2 | 5.26 | 5.15 | 5.21 | -0.38% | 70,872 | 36,908,518 |
| 2025-02-24 | 5.13 | 5.28 | 5.13 | 5.23 | +1.36% | 116,667 | 60,813,400 |
| 2025-02-21 | 5.2 | 5.23 | 5.12 | 5.16 | -0.96% | 68,751 | 35,484,325 |
| 2025-02-20 | 5.14 | 5.25 | 5.12 | 5.21 | +0.97% | 82,732 | 42,839,395 |
| 2025-02-19 | 5.14 | 5.2 | 5.11 | 5.16 | +0.19% | 76,537 | 39,402,132 |
| 2025-02-18 | 5.3 | 5.33 | 5.13 | 5.15 | -3.2% | 102,758 | 53,621,734 |
| 2025-02-17 | 5.09 | 5.34 | 5.08 | 5.32 | +4.31% | 175,973 | 92,550,867 |
| 2025-02-14 | 5.06 | 5.12 | 5.05 | 5.1 | +0.2% | 72,470 | 36,870,357 |
| 2025-02-13 | 5.12 | 5.15 | 5.08 | 5.09 | -0.78% | 77,858 | 39,807,729 |
| 2025-02-12 | 5.11 | 5.16 | 5.05 | 5.13 | 0% | 104,942 | 53,641,437 |
| 2025-02-11 | 5.22 | 5.23 | 5.08 | 5.13 | -1.91% | 100,532 | 51,441,880 |
| 2025-02-10 | 5.05 | 5.23 | 5 | 5.23 | +3.98% | 155,977 | 80,182,557 |
| 2025-02-07 | 4.97 | 5.06 | 4.96 | 5.03 | +0.8% | 154,694 | 77,586,459 |
| 2025-02-06 | 4.92 | 4.99 | 4.84 | 4.99 | +1.22% | 139,069 | 68,519,006 |
| 2025-02-05 | 4.92 | 4.99 | 4.83 | 4.93 | +0.41% | 216,450 | 106,529,301 |
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：