股票概览
4.94
-1.98%
-0.1
5.03
开盘价
5.08
最高价
4.94
最低价
535,454
成交量
数据更新至: 2025-02-28
技术指标
5.04
MA5 (5日均线)
5.12
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 | 5.03 | 5.08 | 4.94 | 4.94 | -1.98% | 535,454 | 266,905,040 |
| 2025-02-27 | 5.04 | 5.05 | 4.98 | 5.04 | 0% | 312,804 | 156,837,433 |
| 2025-02-26 | 5.05 | 5.07 | 5 | 5.04 | -0.2% | 299,663 | 150,471,008 |
| 2025-02-25 | 5.11 | 5.11 | 5.03 | 5.05 | -1.37% | 261,942 | 132,528,986 |
| 2025-02-24 | 5.18 | 5.2 | 5.11 | 5.12 | -1.16% | 328,821 | 169,255,364 |
| 2025-02-21 | 5.26 | 5.26 | 5.14 | 5.18 | -1.33% | 447,046 | 231,154,441 |
| 2025-02-20 | 5.2 | 5.33 | 5.19 | 5.25 | +0.77% | 426,422 | 224,928,548 |
| 2025-02-19 | 5.14 | 5.25 | 5.06 | 5.21 | +2.36% | 376,399 | 193,928,854 |
| 2025-02-18 | 5.35 | 5.36 | 5.06 | 5.09 | -4.14% | 454,032 | 233,938,507 |
| 2025-02-17 | 5.2 | 5.36 | 5.14 | 5.31 | +3.71% | 581,287 | 306,418,543 |
| 2025-02-14 | 5.01 | 5.13 | 5 | 5.12 | +1.99% | 274,972 | 139,890,088 |
| 2025-02-13 | 5.02 | 5.05 | 4.99 | 5.02 | 0% | 186,020 | 93,471,860 |
| 2025-02-12 | 5.02 | 5.05 | 4.98 | 5.02 | -0.59% | 171,905 | 86,129,968 |
| 2025-02-11 | 5.03 | 5.06 | 4.99 | 5.05 | +0.4% | 195,753 | 98,393,927 |
| 2025-02-10 | 5.01 | 5.06 | 4.99 | 5.03 | +0.6% | 245,688 | 123,474,456 |
| 2025-02-07 | 4.98 | 5.05 | 4.94 | 5 | +0.2% | 265,552 | 132,885,321 |
| 2025-02-06 | 4.98 | 5.01 | 4.89 | 4.99 | -0.4% | 231,572 | 114,794,686 |
| 2025-02-05 | 5.04 | 5.05 | 4.96 | 5.01 | +0.4% | 198,101 | 98,942,937 |
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：