股票概览
4.93
-1%
-0.05
4.98
开盘价
5
最高价
4.92
最低价
317,533
成交量
数据更新至: 2025-02-28
技术指标
4.97
MA5 (5日均线)
5.01
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 | 4.98 | 5 | 4.92 | 4.93 | -1% | 317,533 | 157,408,376 |
| 2025-02-27 | 5.01 | 5.05 | 4.96 | 4.98 | -0.6% | 342,968 | 171,142,865 |
| 2025-02-26 | 4.93 | 5.01 | 4.91 | 5.01 | +2.04% | 421,402 | 209,296,800 |
| 2025-02-25 | 4.99 | 5 | 4.9 | 4.91 | -2% | 455,034 | 224,527,573 |
| 2025-02-24 | 4.99 | 5.03 | 4.98 | 5.01 | +0.4% | 407,623 | 204,033,244 |
| 2025-02-21 | 5.03 | 5.04 | 4.96 | 4.99 | -0.6% | 548,739 | 273,837,132 |
| 2025-02-20 | 5.04 | 5.05 | 5.01 | 5.02 | -0.4% | 243,228 | 122,298,932 |
| 2025-02-19 | 5.07 | 5.08 | 5.02 | 5.04 | -0.59% | 406,608 | 205,320,532 |
| 2025-02-18 | 5.1 | 5.13 | 5.06 | 5.07 | -0.59% | 346,248 | 176,538,281 |
| 2025-02-17 | 5.13 | 5.14 | 5.08 | 5.1 | -0.58% | 406,434 | 207,338,448 |
| 2025-02-14 | 5.15 | 5.17 | 5.1 | 5.13 | -0.39% | 300,992 | 154,350,949 |
| 2025-02-13 | 5.16 | 5.2 | 5.12 | 5.15 | -0.39% | 399,473 | 206,263,416 |
| 2025-02-12 | 5.15 | 5.17 | 5.1 | 5.17 | +0.39% | 343,968 | 176,762,424 |
| 2025-02-11 | 5.15 | 5.2 | 5.13 | 5.15 | 0% | 364,051 | 187,936,231 |
| 2025-02-10 | 5.14 | 5.17 | 5.11 | 5.15 | +0.19% | 412,923 | 212,294,091 |
| 2025-02-07 | 5.15 | 5.19 | 5.12 | 5.14 | 0% | 552,526 | 284,317,173 |
| 2025-02-06 | 5.18 | 5.22 | 5.13 | 5.14 | -0.39% | 402,355 | 207,338,731 |
| 2025-02-05 | 5.3 | 5.3 | 5.13 | 5.16 | -2.27% | 407,355 | 211,393,311 |
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：