股票概览
4.86
-4.14%
-0.21
5.07
开盘价
5.07
最高价
4.83
最低价
174,791
成交量
数据更新至: 2025-02-28
技术指标
5.06
MA5 (5日均线)
5.15
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 | 5.07 | 5.07 | 4.83 | 4.86 | -4.14% | 174,791 | 86,287,753 |
| 2025-02-27 | 5.07 | 5.16 | 4.98 | 5.07 | -0.59% | 185,101 | 93,666,214 |
| 2025-02-26 | 5.19 | 5.19 | 5.05 | 5.1 | -0.2% | 170,290 | 86,695,937 |
| 2025-02-25 | 5.11 | 5.23 | 5.06 | 5.11 | -1.35% | 176,847 | 91,130,145 |
| 2025-02-24 | 5.15 | 5.25 | 5.08 | 5.18 | +0.97% | 203,220 | 105,089,784 |
| 2025-02-21 | 5.15 | 5.18 | 5 | 5.13 | -0.58% | 207,254 | 105,339,600 |
| 2025-02-20 | 5.23 | 5.26 | 5.11 | 5.16 | -1.34% | 170,329 | 87,886,179 |
| 2025-02-19 | 5.19 | 5.25 | 5.14 | 5.23 | +0.97% | 190,715 | 99,064,842 |
| 2025-02-18 | 5.48 | 5.51 | 5.14 | 5.18 | -5.47% | 247,759 | 131,240,675 |
| 2025-02-17 | 5.34 | 5.54 | 5.34 | 5.48 | +2.62% | 261,376 | 142,148,579 |
| 2025-02-14 | 5.42 | 5.43 | 5.25 | 5.34 | -1.66% | 215,234 | 114,598,122 |
| 2025-02-13 | 5.4 | 5.52 | 5.26 | 5.43 | +0.37% | 289,127 | 156,183,566 |
| 2025-02-12 | 5.36 | 5.45 | 5.28 | 5.41 | +0.56% | 271,006 | 145,588,557 |
| 2025-02-11 | 5.62 | 5.63 | 5.32 | 5.38 | -3.06% | 397,727 | 213,718,616 |
| 2025-02-10 | 5.22 | 5.6 | 5.16 | 5.55 | +8.61% | 446,594 | 239,346,928 |
| 2025-02-07 | 5.08 | 5.25 | 5.02 | 5.11 | +2% | 381,120 | 196,078,428 |
| 2025-02-06 | 4.95 | 5.01 | 4.71 | 5.01 | +1.83% | 374,403 | 182,893,667 |
| 2025-02-05 | 4.88 | 5 | 4.81 | 4.92 | +2.93% | 369,078 | 181,006,256 |
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：