股票概览
5.14
-3.02%
-0.16
5.29
开盘价
5.32
最高价
5.12
最低价
298,664
成交量
数据更新至: 2025-02-28
技术指标
5.15
MA5 (5日均线)
5.06
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 | 5.29 | 5.32 | 5.12 | 5.14 | -3.02% | 298,664 | 155,174,956 |
| 2025-02-27 | 5.19 | 5.32 | 5.15 | 5.3 | +1.92% | 346,703 | 182,685,249 |
| 2025-02-26 | 5.06 | 5.2 | 5.05 | 5.2 | +3.38% | 359,841 | 184,372,664 |
| 2025-02-25 | 5.05 | 5.13 | 5 | 5.03 | -1.37% | 297,900 | 151,304,835 |
| 2025-02-24 | 4.99 | 5.14 | 4.98 | 5.1 | +2.41% | 324,038 | 164,831,112 |
| 2025-02-21 | 4.93 | 5.15 | 4.88 | 4.98 | +1.43% | 514,798 | 258,545,577 |
| 2025-02-20 | 4.97 | 4.99 | 4.89 | 4.91 | -1.41% | 248,823 | 122,548,553 |
| 2025-02-19 | 4.9 | 5.01 | 4.88 | 4.98 | +1.63% | 246,719 | 121,763,324 |
| 2025-02-18 | 5.01 | 5.02 | 4.87 | 4.9 | -2.2% | 224,638 | 110,725,416 |
| 2025-02-17 | 4.99 | 5.06 | 4.93 | 5.01 | +0.6% | 256,852 | 128,580,058 |
| 2025-02-14 | 5.02 | 5.05 | 4.88 | 4.98 | -0.99% | 312,437 | 154,681,518 |
| 2025-02-13 | 5 | 5.16 | 4.93 | 5.03 | +0.4% | 446,647 | 225,772,054 |
| 2025-02-12 | 4.88 | 5.02 | 4.77 | 5.01 | +2.24% | 430,414 | 210,226,135 |
| 2025-02-11 | 4.91 | 4.94 | 4.84 | 4.9 | +0.2% | 396,101 | 193,674,799 |
| 2025-02-10 | 4.75 | 4.94 | 4.74 | 4.89 | +2.95% | 453,946 | 221,404,952 |
| 2025-02-07 | 4.68 | 4.82 | 4.67 | 4.75 | +1.06% | 358,486 | 170,989,657 |
| 2025-02-06 | 4.71 | 4.73 | 4.59 | 4.7 | -0.21% | 251,273 | 117,146,739 |
| 2025-02-05 | 4.76 | 4.79 | 4.66 | 4.71 | -0.84% | 211,617 | 99,409,476 |
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：