股票概览
5.18
-1.15%
-0.06
5.25
开盘价
5.35
最高价
5.07
最低价
218,883
成交量
数据更新至: 2025-02-28
技术指标
5.10
MA5 (5日均线)
5.00
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 | 5.25 | 5.35 | 5.07 | 5.18 | -1.15% | 218,883 | 113,551,942 |
| 2025-02-27 | 5.08 | 5.53 | 5.05 | 5.24 | +2.95% | 271,185 | 142,515,943 |
| 2025-02-26 | 4.99 | 5.13 | 4.94 | 5.09 | +1.19% | 171,252 | 86,110,512 |
| 2025-02-25 | 4.92 | 5.16 | 4.88 | 5.03 | +1.62% | 180,908 | 90,996,213 |
| 2025-02-24 | 4.99 | 5.06 | 4.89 | 4.95 | -0.6% | 153,879 | 76,311,324 |
| 2025-02-21 | 5.08 | 5.26 | 4.95 | 4.98 | -3.49% | 262,010 | 131,983,510 |
| 2025-02-20 | 4.84 | 5.38 | 4.84 | 5.16 | +5.09% | 399,775 | 205,523,045 |
| 2025-02-19 | 4.68 | 5.01 | 4.64 | 4.91 | +5.59% | 290,353 | 141,916,040 |
| 2025-02-18 | 4.8 | 4.82 | 4.62 | 4.65 | -2.92% | 110,669 | 51,876,882 |
| 2025-02-17 | 4.76 | 4.86 | 4.72 | 4.79 | +1.48% | 152,258 | 73,067,895 |
| 2025-02-14 | 4.75 | 4.75 | 4.69 | 4.72 | -0.42% | 81,670 | 38,583,920 |
| 2025-02-13 | 4.8 | 4.82 | 4.72 | 4.74 | -0.21% | 120,325 | 57,292,649 |
| 2025-02-12 | 4.79 | 4.8 | 4.71 | 4.75 | -0.63% | 154,461 | 73,334,052 |
| 2025-02-11 | 4.86 | 4.95 | 4.74 | 4.78 | -3.43% | 362,822 | 173,919,433 |
| 2025-02-10 | 4.65 | 5.12 | 4.6 | 4.95 | +6.45% | 471,324 | 235,728,220 |
| 2025-02-07 | 4.62 | 4.7 | 4.57 | 4.65 | +0.87% | 97,499 | 45,275,072 |
| 2025-02-06 | 4.55 | 4.67 | 4.45 | 4.61 | +1.1% | 110,639 | 50,639,257 |
| 2025-02-05 | 4.47 | 4.66 | 4.41 | 4.56 | +3.17% | 87,107 | 39,703,437 |
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：