股票概览
4.99
-2.35%
-0.12
5.1
开盘价
5.1
最高价
4.96
最低价
218,235
成交量
数据更新至: 2025-02-28
技术指标
5.05
MA5 (5日均线)
5.05
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 | 5.1 | 5.1 | 4.96 | 4.99 | -2.35% | 218,235 | 109,054,245 |
| 2025-02-27 | 5.08 | 5.15 | 5 | 5.11 | +0.79% | 166,474 | 84,347,339 |
| 2025-02-26 | 5.02 | 5.1 | 5 | 5.07 | +1.4% | 160,870 | 81,412,801 |
| 2025-02-25 | 5.03 | 5.12 | 4.98 | 5 | -1.57% | 155,108 | 78,270,333 |
| 2025-02-24 | 5.07 | 5.18 | 5.04 | 5.08 | -0.2% | 201,822 | 103,169,075 |
| 2025-02-21 | 5.19 | 5.21 | 5.03 | 5.09 | -0.2% | 246,685 | 125,997,540 |
| 2025-02-20 | 4.95 | 5.3 | 4.91 | 5.1 | +2.82% | 335,463 | 171,482,500 |
| 2025-02-19 | 4.89 | 4.97 | 4.87 | 4.96 | +1.43% | 141,030 | 69,372,352 |
| 2025-02-18 | 5.13 | 5.16 | 4.86 | 4.89 | -5.23% | 271,261 | 135,046,847 |
| 2025-02-17 | 4.98 | 5.28 | 4.97 | 5.16 | +4.88% | 404,791 | 208,574,676 |
| 2025-02-14 | 4.92 | 5 | 4.83 | 4.92 | +0.82% | 204,908 | 100,436,359 |
| 2025-02-13 | 4.9 | 4.93 | 4.82 | 4.88 | -0.2% | 198,479 | 96,989,586 |
| 2025-02-12 | 4.81 | 4.9 | 4.76 | 4.89 | +2.09% | 163,038 | 78,734,087 |
| 2025-02-11 | 4.84 | 4.89 | 4.72 | 4.79 | -0.83% | 156,644 | 74,695,469 |
| 2025-02-10 | 4.69 | 4.85 | 4.69 | 4.83 | +3.21% | 234,167 | 112,226,270 |
| 2025-02-07 | 4.61 | 4.75 | 4.58 | 4.68 | +1.08% | 211,111 | 99,099,520 |
| 2025-02-06 | 4.59 | 4.63 | 4.48 | 4.63 | +0.65% | 179,515 | 82,017,764 |
| 2025-02-05 | 4.48 | 4.62 | 4.46 | 4.6 | +3.14% | 202,448 | 92,558,107 |
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：