股票概览
4.83
-5.85%
-0.3
5.15
开盘价
5.15
最高价
4.81
最低价
481,328
成交量
数据更新至: 2025-02-28
技术指标
5.07
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 | 5.15 | 5.15 | 4.81 | 4.83 | -5.85% | 481,328 | 238,680,217 |
| 2025-02-27 | 5.22 | 5.29 | 5.03 | 5.13 | -1.72% | 527,210 | 270,656,067 |
| 2025-02-26 | 5.13 | 5.27 | 5.1 | 5.22 | +2.76% | 619,748 | 322,070,272 |
| 2025-02-25 | 5.02 | 5.21 | 4.94 | 5.08 | -0.39% | 509,196 | 261,390,157 |
| 2025-02-24 | 5.01 | 5.22 | 5.01 | 5.1 | +1.19% | 554,263 | 283,511,404 |
| 2025-02-21 | 5.03 | 5.09 | 4.87 | 5.04 | -0.4% | 504,262 | 251,571,861 |
| 2025-02-20 | 5.06 | 5.1 | 4.97 | 5.06 | 0% | 327,687 | 165,258,275 |
| 2025-02-19 | 4.96 | 5.07 | 4.9 | 5.06 | +2.85% | 346,662 | 173,305,598 |
| 2025-02-18 | 5.33 | 5.36 | 4.9 | 4.92 | -6.99% | 646,206 | 327,338,798 |
| 2025-02-17 | 5 | 5.39 | 4.97 | 5.29 | +5.59% | 816,746 | 428,621,163 |
| 2025-02-14 | 5.13 | 5.14 | 4.97 | 5.01 | -2.15% | 479,461 | 240,664,587 |
| 2025-02-13 | 5.18 | 5.24 | 5.1 | 5.12 | -1.35% | 533,838 | 275,891,001 |
| 2025-02-12 | 5.06 | 5.2 | 5.06 | 5.19 | +1.96% | 481,283 | 247,770,066 |
| 2025-02-11 | 5.16 | 5.16 | 5 | 5.09 | -1.36% | 442,607 | 223,877,772 |
| 2025-02-10 | 5.01 | 5.19 | 5 | 5.16 | +2.18% | 579,638 | 295,979,957 |
| 2025-02-07 | 4.95 | 5.15 | 4.86 | 5.05 | +4.12% | 684,864 | 343,727,306 |
| 2025-02-06 | 4.76 | 4.85 | 4.63 | 4.85 | +2.11% | 462,156 | 220,100,885 |
| 2025-02-05 | 4.45 | 4.82 | 4.45 | 4.75 | +0.21% | 447,094 | 209,862,491 |
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：