股票概览
5.02
-1.95%
-0.1
5.1
开盘价
5.23
最高价
4.99
最低价
845,643
成交量
数据更新至: 2025-02-28
技术指标
5.18
MA5 (5日均线)
5.26
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 | 5.1 | 5.23 | 4.99 | 5.02 | -1.95% | 845,643 | 430,542,456 |
| 2025-02-27 | 5.24 | 5.28 | 5.04 | 5.12 | -2.29% | 731,428 | 376,405,359 |
| 2025-02-26 | 5.22 | 5.26 | 5.18 | 5.24 | +0.38% | 579,955 | 302,407,797 |
| 2025-02-25 | 5.22 | 5.35 | 5.19 | 5.22 | -1.32% | 643,171 | 339,080,151 |
| 2025-02-24 | 5.25 | 5.35 | 5.22 | 5.29 | -0.19% | 697,109 | 368,280,584 |
| 2025-02-21 | 5.21 | 5.38 | 5.21 | 5.3 | +1.53% | 868,262 | 460,635,116 |
| 2025-02-20 | 5.3 | 5.3 | 5.2 | 5.22 | -2.06% | 681,825 | 357,136,028 |
| 2025-02-19 | 5.3 | 5.37 | 5.24 | 5.33 | +2.3% | 820,096 | 433,573,564 |
| 2025-02-18 | 5.59 | 5.59 | 5.2 | 5.21 | -7.62% | 1,330,057 | 710,390,502 |
| 2025-02-17 | 5.84 | 5.89 | 5.51 | 5.64 | -1.4% | 1,345,028 | 754,412,287 |
| 2025-02-14 | 5.5 | 5.82 | 5.4 | 5.72 | +3.62% | 1,721,097 | 973,052,125 |
| 2025-02-13 | 5.4 | 5.64 | 5.23 | 5.52 | +1.28% | 1,652,977 | 892,655,591 |
| 2025-02-12 | 5.2 | 5.6 | 5.19 | 5.45 | +3.22% | 1,578,327 | 854,484,287 |
| 2025-02-11 | 5.18 | 5.65 | 5.16 | 5.28 | +2.72% | 2,586,755 | 1,397,638,010 |
| 2025-02-10 | 4.7 | 5.14 | 4.7 | 5.14 | +10.06% | 1,646,613 | 805,718,069 |
| 2025-02-07 | 4.61 | 4.77 | 4.59 | 4.67 | +1.52% | 1,032,197 | 484,344,232 |
| 2025-02-06 | 4.45 | 4.6 | 4.41 | 4.6 | +3.84% | 595,608 | 269,831,981 |
| 2025-02-05 | 4.42 | 4.48 | 4.38 | 4.43 | +0.91% | 375,633 | 166,526,273 |
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：