股票概览
4.91
-4.1%
-0.21
5.3
开盘价
5.68
最高价
4.89
最低价
789,384
成交量
数据更新至: 2025-02-28
技术指标
5.06
MA5 (5日均线)
4.98
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 | 5.3 | 5.68 | 4.89 | 4.91 | -4.1% | 789,384 | 412,245,759 |
| 2025-02-27 | 5.17 | 5.26 | 5.02 | 5.12 | -0.39% | 292,103 | 149,770,715 |
| 2025-02-26 | 5.12 | 5.19 | 5.09 | 5.14 | +1.18% | 322,584 | 165,964,972 |
| 2025-02-25 | 4.97 | 5.15 | 4.93 | 5.08 | +0.99% | 276,695 | 140,220,429 |
| 2025-02-24 | 4.92 | 5.08 | 4.89 | 5.03 | +1.82% | 275,722 | 137,694,751 |
| 2025-02-21 | 5 | 5.01 | 4.88 | 4.94 | -1% | 201,915 | 99,480,266 |
| 2025-02-20 | 4.97 | 4.99 | 4.9 | 4.99 | +0.6% | 206,324 | 102,146,974 |
| 2025-02-19 | 4.77 | 4.96 | 4.75 | 4.96 | +4.2% | 270,917 | 132,793,720 |
| 2025-02-18 | 4.85 | 4.9 | 4.75 | 4.76 | -2.26% | 172,965 | 83,624,220 |
| 2025-02-17 | 4.83 | 4.89 | 4.81 | 4.87 | +1.04% | 156,820 | 76,053,553 |
| 2025-02-14 | 4.83 | 4.9 | 4.81 | 4.82 | 0% | 124,154 | 60,336,161 |
| 2025-02-13 | 4.91 | 4.93 | 4.81 | 4.82 | -2.03% | 146,827 | 71,302,948 |
| 2025-02-12 | 4.93 | 4.93 | 4.88 | 4.92 | +0.2% | 129,590 | 63,630,063 |
| 2025-02-11 | 4.97 | 4.98 | 4.89 | 4.91 | -1.41% | 146,225 | 71,895,552 |
| 2025-02-10 | 4.97 | 5.01 | 4.92 | 4.98 | -0.2% | 196,821 | 97,420,778 |
| 2025-02-07 | 4.94 | 5.1 | 4.91 | 4.99 | +2.04% | 302,427 | 151,365,352 |
| 2025-02-06 | 4.75 | 4.89 | 4.74 | 4.89 | +2.73% | 176,021 | 84,883,204 |
| 2025-02-05 | 4.78 | 4.82 | 4.74 | 4.76 | -0.21% | 113,728 | 54,387,601 |
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：