股票概览
4.72
-5.98%
-0.3
5
开盘价
5
最高价
4.72
最低价
393,361
成交量
数据更新至: 2025-02-28
技术指标
4.98
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 | 5 | 4.72 | 4.72 | -5.98% | 393,361 | 190,797,871 |
| 2025-02-27 | 5.06 | 5.15 | 4.93 | 5.02 | -0.2% | 565,826 | 285,538,236 |
| 2025-02-26 | 5.04 | 5.09 | 5 | 5.03 | -0.2% | 322,283 | 162,148,162 |
| 2025-02-25 | 5.04 | 5.13 | 4.98 | 5.04 | -1.18% | 383,414 | 193,710,100 |
| 2025-02-24 | 5.1 | 5.12 | 5 | 5.1 | -0.2% | 397,120 | 201,083,233 |
| 2025-02-21 | 5.07 | 5.15 | 5 | 5.11 | +1.39% | 420,393 | 213,868,258 |
| 2025-02-20 | 5.08 | 5.13 | 5 | 5.04 | -0.98% | 382,357 | 193,250,684 |
| 2025-02-19 | 5.05 | 5.11 | 5 | 5.09 | +0.79% | 421,878 | 213,581,125 |
| 2025-02-18 | 5.25 | 5.3 | 5.02 | 5.05 | -4.72% | 568,678 | 293,765,647 |
| 2025-02-17 | 5.27 | 5.39 | 5.25 | 5.3 | +0.57% | 645,356 | 343,540,192 |
| 2025-02-14 | 5.27 | 5.3 | 5.1 | 5.27 | 0% | 669,798 | 349,754,335 |
| 2025-02-13 | 5.33 | 5.38 | 5.17 | 5.27 | -0.94% | 782,936 | 413,581,677 |
| 2025-02-12 | 5.14 | 5.41 | 5.06 | 5.32 | +3.1% | 1,122,394 | 595,710,992 |
| 2025-02-11 | 5.04 | 5.28 | 4.96 | 5.16 | +2.38% | 828,690 | 423,866,119 |
| 2025-02-10 | 4.87 | 5.05 | 4.85 | 5.04 | +3.92% | 538,665 | 266,816,522 |
| 2025-02-07 | 4.81 | 4.92 | 4.76 | 4.85 | +0.83% | 507,652 | 245,489,921 |
| 2025-02-06 | 4.69 | 4.82 | 4.63 | 4.81 | +3% | 420,590 | 199,399,068 |
| 2025-02-05 | 4.57 | 4.69 | 4.56 | 4.67 | +4.01% | 373,939 | 173,728,180 |
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：