股票概览
4.95
-5.71%
-0.3
5.15
开盘价
5.16
最高价
4.88
最低价
431,939
成交量
数据更新至: 2025-02-28
技术指标
5.36
MA5 (5日均线)
5.10
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 | 5.15 | 5.16 | 4.88 | 4.95 | -5.71% | 431,939 | 215,900,238 |
| 2025-02-27 | 5.37 | 5.39 | 5.09 | 5.25 | -3.49% | 593,922 | 310,115,094 |
| 2025-02-26 | 5.35 | 5.48 | 5.26 | 5.44 | +1.87% | 746,631 | 401,248,472 |
| 2025-02-25 | 5.53 | 5.63 | 5.3 | 5.34 | -8.4% | 1,193,281 | 647,317,243 |
| 2025-02-24 | 4.87 | 5.83 | 4.8 | 5.83 | +19.96% | 735,689 | 412,764,697 |
| 2025-02-21 | 4.83 | 4.93 | 4.74 | 4.86 | +0.41% | 371,454 | 179,871,095 |
| 2025-02-20 | 4.82 | 4.94 | 4.75 | 4.84 | +0.62% | 351,368 | 170,171,697 |
| 2025-02-19 | 4.72 | 4.84 | 4.64 | 4.81 | +0.42% | 406,682 | 194,607,049 |
| 2025-02-18 | 4.79 | 5.14 | 4.68 | 4.79 | -1.03% | 597,936 | 291,768,183 |
| 2025-02-17 | 5.2 | 5.2 | 4.8 | 4.84 | -3.97% | 758,241 | 375,517,847 |
| 2025-02-14 | 4.62 | 5.04 | 4.52 | 5.04 | +7.69% | 830,985 | 401,820,471 |
| 2025-02-13 | 4.45 | 4.99 | 4.42 | 4.68 | +4.93% | 712,167 | 338,141,891 |
| 2025-02-12 | 4.4 | 4.49 | 4.39 | 4.46 | +0.9% | 224,828 | 99,980,959 |
| 2025-02-11 | 4.5 | 4.5 | 4.37 | 4.42 | -2.64% | 338,798 | 149,581,005 |
| 2025-02-10 | 4.18 | 4.57 | 4.16 | 4.54 | +9.13% | 470,678 | 207,607,800 |
| 2025-02-07 | 4.1 | 4.21 | 4.08 | 4.16 | +1.22% | 199,873 | 82,945,980 |
| 2025-02-06 | 4.08 | 4.13 | 4 | 4.11 | +0.74% | 179,210 | 72,910,039 |
| 2025-02-05 | 3.92 | 4.09 | 3.88 | 4.08 | +5.97% | 217,294 | 87,415,433 |
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：