股票概览
5.03
-1.95%
-0.1
5.13
开盘价
5.14
最高价
5.01
最低价
33,831
成交量
数据更新至: 2025-02-28
技术指标
5.05
MA5 (5日均线)
5.02
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 | 5.13 | 5.14 | 5.01 | 5.03 | -1.95% | 33,831 | 17,118,479 |
| 2025-02-27 | 5.08 | 5.17 | 5.04 | 5.13 | +0.79% | 41,305 | 21,058,688 |
| 2025-02-26 | 5.02 | 5.1 | 4.97 | 5.09 | +1.8% | 29,799 | 15,104,269 |
| 2025-02-25 | 4.94 | 5.03 | 4.93 | 5 | +0.2% | 18,964 | 9,457,579 |
| 2025-02-24 | 5 | 5.07 | 4.91 | 4.99 | +0.2% | 31,616 | 15,785,041 |
| 2025-02-21 | 5.08 | 5.08 | 4.93 | 4.98 | -1.78% | 41,435 | 20,633,601 |
| 2025-02-20 | 4.95 | 5.07 | 4.9 | 5.07 | +2.63% | 43,006 | 21,555,459 |
| 2025-02-19 | 4.91 | 5 | 4.88 | 4.94 | +1.02% | 40,299 | 19,855,424 |
| 2025-02-18 | 5.05 | 5.05 | 4.85 | 4.89 | -3.36% | 43,016 | 21,286,201 |
| 2025-02-17 | 4.95 | 5.1 | 4.93 | 5.06 | +2.02% | 30,293 | 15,236,997 |
| 2025-02-14 | 4.95 | 5 | 4.91 | 4.96 | +0.2% | 27,430 | 13,590,630 |
| 2025-02-13 | 5.03 | 5.08 | 4.92 | 4.95 | -2.17% | 32,513 | 16,207,900 |
| 2025-02-12 | 5.07 | 5.11 | 5.01 | 5.06 | 0% | 31,433 | 15,894,840 |
| 2025-02-11 | 5.13 | 5.13 | 4.99 | 5.06 | -1.17% | 33,674 | 16,972,433 |
| 2025-02-10 | 5.12 | 5.15 | 5.08 | 5.12 | +0.2% | 21,441 | 10,965,920 |
| 2025-02-07 | 5 | 5.16 | 5 | 5.11 | +1.19% | 38,120 | 19,499,010 |
| 2025-02-06 | 5.03 | 5.07 | 4.97 | 5.05 | 0% | 36,772 | 18,435,156 |
| 2025-02-05 | 4.89 | 5.05 | 4.82 | 5.05 | +4.12% | 37,355 | 18,576,993 |
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：