股票概览
4.99
-0.4%
-0.02
5
开盘价
5.04
最高价
4.99
最低价
87,463
成交量
数据更新至: 2025-02-28
技术指标
5.01
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 | 5 | 5.04 | 4.99 | 4.99 | -0.4% | 87,463 | 43,817,538 |
| 2025-02-27 | 5.06 | 5.06 | 5 | 5.01 | -0.6% | 77,823 | 39,034,232 |
| 2025-02-26 | 5.02 | 5.05 | 4.99 | 5.04 | +1% | 99,228 | 49,941,434 |
| 2025-02-25 | 5 | 5.04 | 4.97 | 4.99 | -0.2% | 86,044 | 43,047,228 |
| 2025-02-24 | 5 | 5.03 | 4.98 | 5 | 0% | 90,717 | 45,379,706 |
| 2025-02-21 | 5.01 | 5.02 | 4.99 | 5 | 0% | 77,085 | 38,564,751 |
| 2025-02-20 | 5.02 | 5.04 | 4.99 | 5 | -0.2% | 88,960 | 44,589,504 |
| 2025-02-19 | 5.01 | 5.03 | 4.99 | 5.01 | 0% | 96,106 | 48,134,166 |
| 2025-02-18 | 5.05 | 5.07 | 5.01 | 5.01 | -0.79% | 93,461 | 47,108,256 |
| 2025-02-17 | 5.07 | 5.08 | 5.03 | 5.05 | -0.2% | 94,110 | 47,562,109 |
| 2025-02-14 | 5.05 | 5.07 | 5.04 | 5.06 | +0.2% | 64,642 | 32,679,869 |
| 2025-02-13 | 5.09 | 5.1 | 5.05 | 5.05 | -0.79% | 94,656 | 48,060,276 |
| 2025-02-12 | 5.09 | 5.1 | 5.06 | 5.09 | 0% | 68,578 | 34,830,455 |
| 2025-02-11 | 5.08 | 5.1 | 5.07 | 5.09 | +0.39% | 105,428 | 53,586,910 |
| 2025-02-10 | 5.06 | 5.1 | 5.06 | 5.07 | +0.2% | 82,850 | 42,060,550 |
| 2025-02-07 | 5.08 | 5.1 | 5.04 | 5.06 | -0.39% | 163,732 | 83,104,963 |
| 2025-02-06 | 5.01 | 5.08 | 5.01 | 5.08 | +1.2% | 69,273 | 34,986,349 |
| 2025-02-05 | 5.07 | 5.08 | 5 | 5.02 | -0.59% | 76,944 | 38,691,353 |
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：