股票概览
5.04
-1.56%
-0.08
5.13
开盘价
5.2
最高价
5.03
最低价
122,113
成交量
数据更新至: 2025-02-28
技术指标
5.12
MA5 (5日均线)
5.12
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 | 5.2 | 5.03 | 5.04 | -1.56% | 122,113 | 62,187,185 |
| 2025-02-27 | 5.38 | 5.45 | 5.1 | 5.12 | -4.83% | 189,935 | 99,355,859 |
| 2025-02-26 | 5.02 | 5.4 | 5 | 5.38 | +7.17% | 278,783 | 146,071,831 |
| 2025-02-25 | 5.01 | 5.12 | 5 | 5.02 | -0.59% | 91,599 | 46,296,426 |
| 2025-02-24 | 5.1 | 5.12 | 5.03 | 5.05 | -0.98% | 64,455 | 32,594,946 |
| 2025-02-21 | 5.17 | 5.18 | 5 | 5.1 | -0.97% | 149,312 | 75,287,054 |
| 2025-02-20 | 5.08 | 5.19 | 5.08 | 5.15 | +1.18% | 79,477 | 40,945,268 |
| 2025-02-19 | 5.02 | 5.11 | 4.97 | 5.09 | +0.79% | 85,863 | 43,329,299 |
| 2025-02-18 | 5.15 | 5.26 | 5.04 | 5.05 | -2.32% | 119,626 | 61,370,910 |
| 2025-02-17 | 5.19 | 5.24 | 5.11 | 5.17 | +0.19% | 73,447 | 37,841,382 |
| 2025-02-14 | 5.2 | 5.25 | 5.12 | 5.16 | -0.77% | 89,909 | 46,602,312 |
| 2025-02-13 | 5.23 | 5.25 | 5.16 | 5.2 | -0.57% | 67,296 | 34,997,912 |
| 2025-02-12 | 5.25 | 5.31 | 5.2 | 5.23 | -0.38% | 96,828 | 50,805,984 |
| 2025-02-11 | 5.35 | 5.42 | 5.22 | 5.25 | -1.87% | 142,115 | 75,759,585 |
| 2025-02-10 | 5.1 | 5.52 | 5.1 | 5.35 | +4.49% | 223,967 | 119,059,828 |
| 2025-02-07 | 5.13 | 5.25 | 5.09 | 5.12 | -0.19% | 101,712 | 52,459,776 |
| 2025-02-06 | 5.1 | 5.2 | 5.07 | 5.13 | +1.18% | 86,868 | 44,653,796 |
| 2025-02-05 | 5.06 | 5.15 | 5.02 | 5.07 | +0.8% | 48,869 | 24,857,260 |
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：