股票概览
4.98
-1.78%
-0.09
5.04
开盘价
5.1
最高价
4.96
最低价
211,770
成交量
数据更新至: 2025-02-28
技术指标
5.08
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 | 5.04 | 5.1 | 4.96 | 4.98 | -1.78% | 211,770 | 106,285,353 |
| 2025-02-27 | 5.12 | 5.14 | 5.01 | 5.07 | -1.17% | 257,374 | 130,378,871 |
| 2025-02-26 | 5.09 | 5.14 | 5.06 | 5.13 | +0.98% | 191,875 | 97,731,485 |
| 2025-02-25 | 5.09 | 5.14 | 5.05 | 5.08 | -0.97% | 160,851 | 81,932,252 |
| 2025-02-24 | 5.19 | 5.22 | 5.11 | 5.13 | -1.35% | 231,319 | 119,047,610 |
| 2025-02-21 | 5.08 | 5.21 | 5.06 | 5.2 | +2.36% | 236,704 | 122,003,149 |
| 2025-02-20 | 5.11 | 5.12 | 5.05 | 5.08 | -0.59% | 132,600 | 67,476,321 |
| 2025-02-19 | 5.06 | 5.13 | 5.06 | 5.11 | +0.59% | 144,166 | 73,617,105 |
| 2025-02-18 | 5.18 | 5.19 | 5.04 | 5.08 | -1.93% | 207,501 | 106,343,215 |
| 2025-02-17 | 5.21 | 5.24 | 5.15 | 5.18 | -0.38% | 181,994 | 94,433,654 |
| 2025-02-14 | 5.16 | 5.21 | 5.14 | 5.2 | +0.58% | 132,333 | 68,477,335 |
| 2025-02-13 | 5.22 | 5.24 | 5.16 | 5.17 | -1.15% | 170,596 | 88,456,565 |
| 2025-02-12 | 5.13 | 5.24 | 5.13 | 5.23 | +1.36% | 175,083 | 90,871,535 |
| 2025-02-11 | 5.25 | 5.26 | 5.1 | 5.16 | -2.09% | 225,387 | 116,090,079 |
| 2025-02-10 | 5.26 | 5.33 | 5.24 | 5.27 | +0.19% | 192,496 | 101,525,709 |
| 2025-02-07 | 5.15 | 5.32 | 5.13 | 5.26 | +2.14% | 268,948 | 141,208,663 |
| 2025-02-06 | 5.14 | 5.18 | 5.07 | 5.15 | +0.19% | 190,833 | 97,877,847 |
| 2025-02-05 | 5.12 | 5.16 | 5.08 | 5.14 | +1.38% | 190,752 | 97,761,817 |
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：