股票概览
5.21
+0.19%
+0.01
5.18
开盘价
5.35
最高价
5.16
最低价
224,451
成交量
数据更新至: 2025-02-28
技术指标
5.13
MA5 (5日均线)
5.14
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 | 5.18 | 5.35 | 5.16 | 5.21 | +0.19% | 224,451 | 118,433,211 |
| 2025-02-27 | 5.1 | 5.2 | 5.09 | 5.2 | +2.56% | 192,291 | 99,220,531 |
| 2025-02-26 | 5.05 | 5.1 | 5.05 | 5.07 | +0.2% | 67,022 | 33,986,133 |
| 2025-02-25 | 5.09 | 5.12 | 5.04 | 5.06 | -0.98% | 90,664 | 46,107,402 |
| 2025-02-24 | 5.1 | 5.15 | 5.08 | 5.11 | 0% | 116,570 | 59,608,149 |
| 2025-02-21 | 5.11 | 5.13 | 5.04 | 5.11 | -0.2% | 120,387 | 61,250,229 |
| 2025-02-20 | 5.12 | 5.13 | 5.09 | 5.12 | -0.19% | 99,707 | 50,965,419 |
| 2025-02-19 | 5.1 | 5.15 | 5.09 | 5.13 | +0.2% | 129,844 | 66,407,103 |
| 2025-02-18 | 5.28 | 5.3 | 5.11 | 5.12 | -2.48% | 160,333 | 83,423,874 |
| 2025-02-17 | 5.24 | 5.29 | 5.18 | 5.25 | 0% | 167,307 | 87,728,459 |
| 2025-02-14 | 5.3 | 5.4 | 5.25 | 5.25 | -1.5% | 215,423 | 114,526,892 |
| 2025-02-13 | 5.46 | 5.49 | 5.27 | 5.33 | -2.91% | 340,718 | 181,912,547 |
| 2025-02-12 | 5.99 | 5.99 | 5.48 | 5.49 | -0.18% | 713,865 | 402,910,879 |
| 2025-02-11 | 5.5 | 5.5 | 5.5 | 5.5 | +10% | 64,532 | 35,492,776 |
| 2025-02-10 | 4.79 | 5.01 | 4.78 | 5 | +4.38% | 160,470 | 78,236,943 |
| 2025-02-07 | 4.73 | 4.83 | 4.7 | 4.79 | +1.48% | 102,763 | 49,124,241 |
| 2025-02-06 | 4.67 | 4.72 | 4.59 | 4.72 | +1.07% | 71,023 | 33,098,529 |
| 2025-02-05 | 4.72 | 4.8 | 4.64 | 4.67 | -1.06% | 58,514 | 27,359,075 |
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：