股票概览
5.09
+0.59%
+0.03
5.06
开盘价
5.14
最高价
5.05
最低价
573,685
成交量
数据更新至: 2025-02-28
技术指标
5.05
MA5 (5日均线)
5.08
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 | 5.06 | 5.14 | 5.05 | 5.09 | +0.59% | 573,685 | 292,899,849 |
| 2025-02-27 | 5.04 | 5.07 | 5.01 | 5.06 | +0.4% | 338,353 | 170,378,000 |
| 2025-02-26 | 5.03 | 5.05 | 5.02 | 5.04 | +0.2% | 252,273 | 126,992,541 |
| 2025-02-25 | 5.04 | 5.07 | 5 | 5.03 | -0.4% | 274,667 | 138,446,278 |
| 2025-02-24 | 5.03 | 5.07 | 5.01 | 5.05 | 0% | 324,703 | 163,769,648 |
| 2025-02-21 | 5.06 | 5.08 | 5.01 | 5.05 | -0.2% | 375,808 | 189,218,135 |
| 2025-02-20 | 5.1 | 5.1 | 5.05 | 5.06 | -1.75% | 569,469 | 288,617,036 |
| 2025-02-19 | 5.12 | 5.28 | 5.06 | 5.15 | +0.39% | 894,748 | 461,187,438 |
| 2025-02-18 | 5.16 | 5.2 | 5.11 | 5.13 | -0.58% | 358,080 | 184,545,707 |
| 2025-02-17 | 5.2 | 5.2 | 5.13 | 5.16 | -0.58% | 391,968 | 201,955,886 |
| 2025-02-14 | 5.24 | 5.25 | 5.18 | 5.19 | -0.95% | 325,352 | 169,339,630 |
| 2025-02-13 | 5.25 | 5.28 | 5.23 | 5.24 | -0.57% | 291,462 | 153,126,649 |
| 2025-02-12 | 5.27 | 5.29 | 5.22 | 5.27 | -0.19% | 346,178 | 181,821,620 |
| 2025-02-11 | 5.3 | 5.35 | 5.26 | 5.28 | -0.19% | 372,562 | 197,173,375 |
| 2025-02-10 | 5.31 | 5.33 | 5.29 | 5.29 | -0.38% | 328,412 | 174,133,585 |
| 2025-02-07 | 5.3 | 5.34 | 5.26 | 5.31 | +0.19% | 374,583 | 198,641,075 |
| 2025-02-06 | 5.26 | 5.31 | 5.25 | 5.3 | +0.19% | 282,735 | 149,423,052 |
| 2025-02-05 | 5.41 | 5.43 | 5.26 | 5.29 | -2.04% | 454,144 | 241,144,821 |
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：