股票概览
5.09
-6.26%
-0.34
5.4
开盘价
5.4
最高价
5.08
最低价
552,312
成交量
数据更新至: 2025-02-28
技术指标
5.25
MA5 (5日均线)
5.29
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 | 5.4 | 5.4 | 5.08 | 5.09 | -6.26% | 552,312 | 288,935,121 |
| 2025-02-27 | 5.26 | 5.46 | 5.21 | 5.43 | +3.23% | 787,177 | 420,702,937 |
| 2025-02-26 | 5.17 | 5.3 | 5.17 | 5.26 | +0.96% | 268,797 | 140,792,224 |
| 2025-02-25 | 5.2 | 5.31 | 5.16 | 5.21 | -0.95% | 347,951 | 182,466,399 |
| 2025-02-24 | 5.25 | 5.3 | 5.21 | 5.26 | -1.13% | 371,385 | 194,826,430 |
| 2025-02-21 | 5.39 | 5.4 | 5.21 | 5.32 | -2.03% | 523,735 | 277,177,847 |
| 2025-02-20 | 5.32 | 5.47 | 5.29 | 5.43 | +2.07% | 585,578 | 315,891,587 |
| 2025-02-19 | 5.22 | 5.35 | 5.18 | 5.32 | +2.9% | 440,002 | 232,206,989 |
| 2025-02-18 | 5.46 | 5.46 | 5.14 | 5.17 | -4.96% | 541,547 | 285,336,254 |
| 2025-02-17 | 5.42 | 5.52 | 5.39 | 5.44 | +0.37% | 599,378 | 326,554,027 |
| 2025-02-14 | 5.63 | 5.66 | 5.39 | 5.42 | -5.08% | 852,746 | 465,630,938 |
| 2025-02-13 | 5.76 | 6.05 | 5.62 | 5.71 | +0.53% | 1,670,592 | 963,450,251 |
| 2025-02-12 | 5.14 | 5.68 | 5.12 | 5.68 | +10.08% | 767,723 | 412,664,924 |
| 2025-02-11 | 5.24 | 5.26 | 5.08 | 5.16 | -0.77% | 443,054 | 227,937,328 |
| 2025-02-10 | 5 | 5.23 | 4.97 | 5.2 | +5.26% | 628,555 | 321,067,246 |
| 2025-02-07 | 4.87 | 5.03 | 4.84 | 4.94 | +1.65% | 405,023 | 200,131,902 |
| 2025-02-06 | 4.79 | 4.87 | 4.73 | 4.86 | +1.04% | 326,440 | 157,213,650 |
| 2025-02-05 | 4.74 | 4.84 | 4.67 | 4.81 | +0.63% | 310,094 | 148,007,331 |
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：