股票概览
5.03
-1.57%
-0.08
5.11
开盘价
5.13
最高价
5.02
最低价
259,827
成交量
数据更新至: 2025-02-28
技术指标
5.10
MA5 (5日均线)
5.10
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 | 5.11 | 5.13 | 5.02 | 5.03 | -1.57% | 259,827 | 131,298,022 |
| 2025-02-27 | 5.15 | 5.19 | 5.08 | 5.11 | -0.97% | 370,398 | 189,720,714 |
| 2025-02-26 | 5.06 | 5.17 | 5.06 | 5.16 | +1.78% | 319,806 | 163,922,984 |
| 2025-02-25 | 5.11 | 5.12 | 5.06 | 5.07 | -1.17% | 256,943 | 130,604,725 |
| 2025-02-24 | 5.2 | 5.22 | 5.11 | 5.13 | -0.97% | 375,076 | 192,671,763 |
| 2025-02-21 | 5.11 | 5.28 | 5.1 | 5.18 | +1.97% | 625,625 | 324,151,834 |
| 2025-02-20 | 5.11 | 5.15 | 5.05 | 5.08 | -0.2% | 315,049 | 160,136,941 |
| 2025-02-19 | 5.01 | 5.11 | 5.01 | 5.09 | +1.6% | 364,935 | 185,058,334 |
| 2025-02-18 | 5.14 | 5.17 | 5.01 | 5.01 | -2.91% | 472,201 | 239,900,080 |
| 2025-02-17 | 5.19 | 5.29 | 5.11 | 5.16 | -1.53% | 689,427 | 355,961,909 |
| 2025-02-14 | 5.28 | 5.3 | 5.12 | 5.24 | -0.76% | 834,475 | 433,212,955 |
| 2025-02-13 | 5.15 | 5.58 | 5.13 | 5.28 | +2.92% | 2,087,617 | 1,115,646,919 |
| 2025-02-12 | 4.65 | 5.13 | 4.64 | 5.13 | +10.09% | 1,228,970 | 612,853,818 |
| 2025-02-11 | 4.68 | 4.71 | 4.61 | 4.66 | -0.85% | 196,147 | 91,086,893 |
| 2025-02-10 | 4.68 | 4.74 | 4.66 | 4.7 | +0.21% | 228,829 | 107,416,233 |
| 2025-02-07 | 4.61 | 4.72 | 4.6 | 4.69 | +1.3% | 250,100 | 117,002,392 |
| 2025-02-06 | 4.55 | 4.63 | 4.51 | 4.63 | +1.76% | 202,790 | 92,867,981 |
| 2025-02-05 | 4.55 | 4.58 | 4.49 | 4.55 | +0.22% | 186,551 | 84,647,709 |
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：