股票概览
5.33
+0.76%
+0.04
5.27
开盘价
5.43
最高价
5.18
最低价
435,378
成交量
数据更新至: 2025-02-28
技术指标
5.29
MA5 (5日均线)
5.34
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 | 5.27 | 5.43 | 5.18 | 5.33 | +0.76% | 435,378 | 231,006,379 |
| 2025-02-27 | 5.28 | 5.32 | 5.14 | 5.29 | +0.57% | 416,643 | 218,397,486 |
| 2025-02-26 | 5.24 | 5.29 | 5.23 | 5.26 | +0.38% | 270,186 | 142,011,987 |
| 2025-02-25 | 5.31 | 5.34 | 5.22 | 5.24 | -1.87% | 344,357 | 181,536,028 |
| 2025-02-24 | 5.43 | 5.5 | 5.31 | 5.34 | -1.29% | 532,981 | 287,434,645 |
| 2025-02-21 | 5.5 | 5.5 | 5.37 | 5.41 | -2.35% | 554,453 | 299,803,391 |
| 2025-02-20 | 5.37 | 5.65 | 5.3 | 5.54 | +2.78% | 830,703 | 454,416,012 |
| 2025-02-19 | 5.26 | 5.44 | 5.26 | 5.39 | +2.67% | 649,125 | 348,455,609 |
| 2025-02-18 | 5.46 | 5.48 | 5.2 | 5.25 | -1.13% | 1,254,461 | 671,997,226 |
| 2025-02-17 | 4.81 | 5.31 | 4.8 | 5.31 | +9.94% | 953,486 | 490,803,383 |
| 2025-02-14 | 4.9 | 4.93 | 4.81 | 4.83 | -1.02% | 392,771 | 190,645,226 |
| 2025-02-13 | 4.93 | 4.97 | 4.87 | 4.88 | -1.01% | 372,858 | 182,959,087 |
| 2025-02-12 | 4.87 | 4.93 | 4.84 | 4.93 | +1.02% | 441,908 | 215,483,504 |
| 2025-02-11 | 4.96 | 4.98 | 4.85 | 4.88 | -1.81% | 504,554 | 246,408,996 |
| 2025-02-10 | 5.03 | 5.05 | 4.78 | 4.97 | -2.17% | 1,127,726 | 550,370,348 |
| 2025-02-07 | 5.02 | 5.11 | 5 | 5.08 | +1.6% | 179,069 | 90,940,857 |
| 2025-02-06 | 4.94 | 5 | 4.88 | 5 | +1.42% | 132,144 | 65,540,640 |
| 2025-02-05 | 4.93 | 5 | 4.88 | 4.93 | +0.82% | 132,886 | 65,646,747 |
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：