股票概览
5.08
-0.59%
-0.03
5.12
开盘价
5.18
最高价
5.03
最低价
208,289
成交量
数据更新至: 2025-02-28
技术指标
5.00
MA5 (5日均线)
4.99
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 | 5.12 | 5.18 | 5.03 | 5.08 | -0.59% | 208,289 | 106,319,480 |
| 2025-02-27 | 4.99 | 5.15 | 4.98 | 5.11 | +1.79% | 240,590 | 122,262,448 |
| 2025-02-26 | 4.87 | 5.02 | 4.87 | 5.02 | +3.08% | 194,132 | 96,553,148 |
| 2025-02-25 | 4.94 | 4.99 | 4.86 | 4.87 | -1.42% | 141,970 | 69,883,903 |
| 2025-02-24 | 4.9 | 5 | 4.89 | 4.94 | +0.61% | 110,108 | 54,467,310 |
| 2025-02-21 | 4.95 | 4.98 | 4.88 | 4.91 | -1.01% | 128,929 | 63,365,279 |
| 2025-02-20 | 4.96 | 4.98 | 4.91 | 4.96 | 0% | 111,410 | 55,055,270 |
| 2025-02-19 | 4.95 | 4.99 | 4.9 | 4.96 | 0% | 128,382 | 63,403,465 |
| 2025-02-18 | 5.13 | 5.13 | 4.95 | 4.96 | -3.13% | 157,119 | 78,824,449 |
| 2025-02-17 | 4.99 | 5.12 | 4.98 | 5.12 | +2.61% | 200,801 | 102,095,994 |
| 2025-02-14 | 5.14 | 5.19 | 4.98 | 4.99 | -3.67% | 215,777 | 108,888,084 |
| 2025-02-13 | 5.12 | 5.29 | 5.08 | 5.18 | +1.37% | 285,180 | 147,816,950 |
| 2025-02-12 | 5.09 | 5.12 | 5.03 | 5.11 | +0.2% | 173,444 | 88,082,924 |
| 2025-02-11 | 5.17 | 5.19 | 5.03 | 5.1 | -1.54% | 159,074 | 80,792,924 |
| 2025-02-10 | 5.1 | 5.18 | 5.09 | 5.18 | +1.17% | 167,217 | 85,814,402 |
| 2025-02-07 | 5.02 | 5.14 | 5 | 5.12 | +1.59% | 207,279 | 105,681,431 |
| 2025-02-06 | 5.06 | 5.07 | 4.89 | 5.04 | -0.2% | 180,939 | 90,523,224 |
| 2025-02-05 | 5 | 5.08 | 4.99 | 5.05 | +0.8% | 106,269 | 53,510,386 |
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：