股票概览
5.09
-0.78%
-0.04
5.14
开盘价
5.18
最高价
5.05
最低价
131,762
成交量
数据更新至: 2025-02-28
技术指标
5.14
MA5 (5日均线)
5.18
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 | 5.14 | 5.18 | 5.05 | 5.09 | -0.78% | 131,762 | 67,304,198 |
| 2025-02-27 | 5.18 | 5.19 | 5.09 | 5.13 | -0.77% | 120,446 | 61,739,705 |
| 2025-02-26 | 5.11 | 5.24 | 5.1 | 5.17 | +1.17% | 136,042 | 70,258,316 |
| 2025-02-25 | 5.16 | 5.19 | 5.1 | 5.11 | -1.54% | 112,972 | 58,146,433 |
| 2025-02-24 | 5.22 | 5.28 | 5.13 | 5.19 | -0.19% | 160,306 | 83,668,347 |
| 2025-02-21 | 5.17 | 5.25 | 5.13 | 5.2 | +0.58% | 140,412 | 72,777,916 |
| 2025-02-20 | 5.33 | 5.34 | 5.13 | 5.17 | -3.36% | 209,112 | 108,320,671 |
| 2025-02-19 | 5.24 | 5.36 | 5.19 | 5.35 | +2.1% | 180,095 | 95,300,267 |
| 2025-02-18 | 5.17 | 5.28 | 5.1 | 5.24 | +1.35% | 244,746 | 127,600,228 |
| 2025-02-17 | 5.2 | 5.21 | 5.11 | 5.17 | -0.39% | 154,111 | 79,383,705 |
| 2025-02-14 | 5.34 | 5.35 | 5.18 | 5.19 | -2.81% | 185,678 | 97,247,931 |
| 2025-02-13 | 5.39 | 5.4 | 5.33 | 5.34 | -0.74% | 73,840 | 39,575,063 |
| 2025-02-12 | 5.34 | 5.4 | 5.31 | 5.38 | +0.75% | 95,513 | 51,204,346 |
| 2025-02-11 | 5.35 | 5.43 | 5.28 | 5.34 | -0.19% | 147,804 | 78,885,029 |
| 2025-02-10 | 5.63 | 5.63 | 5.33 | 5.35 | -3.6% | 292,644 | 158,173,568 |
| 2025-02-07 | 5.39 | 5.56 | 5.36 | 5.55 | +2.78% | 127,590 | 70,047,021 |
| 2025-02-06 | 5.41 | 5.42 | 5.31 | 5.4 | -0.37% | 91,671 | 49,234,149 |
| 2025-02-05 | 5.51 | 5.55 | 5.37 | 5.42 | -1.63% | 102,407 | 55,615,715 |
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：