股票概览
5.1
+1.59%
+0.08
5
开盘价
5.25
最高价
4.94
最低价
336,048
成交量
数据更新至: 2025-02-28
技术指标
5.04
MA5 (5日均线)
5.03
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 | 5.25 | 4.94 | 5.1 | +1.59% | 336,048 | 171,809,209 |
| 2025-02-27 | 5.05 | 5.11 | 4.96 | 5.02 | -0.99% | 114,330 | 57,325,733 |
| 2025-02-26 | 4.98 | 5.15 | 4.98 | 5.07 | +1.2% | 125,445 | 63,528,577 |
| 2025-02-25 | 5.01 | 5.07 | 4.98 | 5.01 | 0% | 88,870 | 44,675,389 |
| 2025-02-24 | 5.14 | 5.15 | 4.98 | 5.01 | -1.57% | 141,149 | 71,199,544 |
| 2025-02-21 | 5.17 | 5.19 | 5.06 | 5.09 | -0.97% | 131,755 | 67,306,568 |
| 2025-02-20 | 5.01 | 5.19 | 4.89 | 5.14 | +3.01% | 242,444 | 122,250,330 |
| 2025-02-19 | 4.93 | 5 | 4.91 | 4.99 | +1.42% | 70,541 | 35,079,923 |
| 2025-02-18 | 5 | 5.06 | 4.9 | 4.92 | -1.01% | 132,488 | 66,291,492 |
| 2025-02-17 | 4.91 | 4.97 | 4.88 | 4.97 | +0.81% | 100,827 | 49,700,862 |
| 2025-02-14 | 4.95 | 5 | 4.92 | 4.93 | -0.4% | 75,390 | 37,292,749 |
| 2025-02-13 | 5.06 | 5.07 | 4.93 | 4.95 | -1.98% | 118,461 | 59,097,702 |
| 2025-02-12 | 5.07 | 5.1 | 4.98 | 5.05 | -0.39% | 163,414 | 82,263,218 |
| 2025-02-11 | 5.1 | 5.13 | 5.05 | 5.07 | -0.39% | 84,872 | 43,121,786 |
| 2025-02-10 | 5.05 | 5.11 | 5.01 | 5.09 | +0.39% | 108,284 | 54,819,699 |
| 2025-02-07 | 4.89 | 5.09 | 4.86 | 5.07 | +3.89% | 207,985 | 103,860,642 |
| 2025-02-06 | 4.89 | 4.96 | 4.86 | 4.88 | -1.01% | 136,537 | 66,841,746 |
| 2025-02-05 | 4.87 | 4.97 | 4.85 | 4.93 | +1.02% | 141,637 | 69,524,086 |
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：