股票概览
5.11
-6.75%
-0.37
5.46
开盘价
5.54
最高价
5.09
最低价
996,125
成交量
数据更新至: 2025-02-28
技术指标
5.51
MA5 (5日均线)
5.22
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 | 5.46 | 5.54 | 5.09 | 5.11 | -6.75% | 996,125 | 523,601,330 |
| 2025-02-27 | 5.7 | 5.76 | 5.38 | 5.48 | -6.16% | 1,469,155 | 817,424,620 |
| 2025-02-26 | 5.52 | 6 | 5.52 | 5.84 | +4.1% | 1,854,135 | 1,076,508,743 |
| 2025-02-25 | 5.35 | 5.8 | 5.22 | 5.61 | +2.19% | 1,587,159 | 877,441,693 |
| 2025-02-24 | 5.49 | 5.52 | 5.23 | 5.49 | -0.36% | 1,132,114 | 609,015,568 |
| 2025-02-21 | 4.82 | 5.62 | 4.81 | 5.51 | +13.61% | 1,986,233 | 1,057,672,368 |
| 2025-02-20 | 4.76 | 4.87 | 4.73 | 4.85 | +1.68% | 385,480 | 185,315,926 |
| 2025-02-19 | 4.7 | 4.77 | 4.68 | 4.77 | +1.27% | 325,543 | 154,149,907 |
| 2025-02-18 | 4.79 | 4.94 | 4.69 | 4.71 | -1.46% | 553,489 | 267,779,911 |
| 2025-02-17 | 4.71 | 4.83 | 4.7 | 4.78 | +1.49% | 284,002 | 135,333,717 |
| 2025-02-14 | 4.75 | 4.78 | 4.7 | 4.71 | -0.63% | 232,987 | 110,363,586 |
| 2025-02-13 | 4.78 | 4.82 | 4.73 | 4.74 | -1.04% | 263,030 | 125,416,437 |
| 2025-02-12 | 4.7 | 4.79 | 4.7 | 4.79 | +1.05% | 232,174 | 110,425,340 |
| 2025-02-11 | 4.82 | 4.83 | 4.69 | 4.74 | -0.84% | 236,658 | 112,031,549 |
| 2025-02-10 | 4.68 | 4.79 | 4.67 | 4.78 | +1.7% | 296,768 | 140,810,672 |
| 2025-02-07 | 4.68 | 4.78 | 4.63 | 4.7 | +0.86% | 383,594 | 180,456,150 |
| 2025-02-06 | 4.51 | 4.66 | 4.46 | 4.66 | +4.25% | 361,810 | 165,750,860 |
| 2025-02-05 | 4.43 | 4.5 | 4.39 | 4.47 | +1.59% | 219,012 | 97,584,062 |
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：