股票概览
4.94
-2.56%
-0.13
5.03
开盘价
5.09
最高价
4.94
最低价
42,692
成交量
数据更新至: 2025-02-28
技术指标
5.05
MA5 (5日均线)
5.06
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 | 5.09 | 4.94 | 4.94 | -2.56% | 42,692 | 21,371,809 |
| 2025-02-27 | 5.11 | 5.13 | 5 | 5.07 | -0.39% | 24,354 | 12,286,241 |
| 2025-02-26 | 5.07 | 5.13 | 5.03 | 5.09 | +0.79% | 24,893 | 12,651,173 |
| 2025-02-25 | 5.06 | 5.12 | 5.03 | 5.05 | -0.79% | 26,187 | 13,294,654 |
| 2025-02-24 | 5.03 | 5.12 | 5.01 | 5.09 | +1.19% | 31,853 | 16,181,341 |
| 2025-02-21 | 5.01 | 5.07 | 4.95 | 5.03 | +0.2% | 31,353 | 15,686,397 |
| 2025-02-20 | 5.06 | 5.07 | 4.95 | 5.02 | -0.2% | 34,567 | 17,268,716 |
| 2025-02-19 | 5.04 | 5.1 | 5 | 5.03 | -0.79% | 32,445 | 16,369,473 |
| 2025-02-18 | 5.16 | 5.23 | 5.03 | 5.07 | -2.12% | 39,272 | 20,216,623 |
| 2025-02-17 | 5.01 | 5.21 | 4.99 | 5.18 | +4.23% | 60,148 | 30,835,213 |
| 2025-02-14 | 4.96 | 5.08 | 4.96 | 4.97 | -0.8% | 31,045 | 15,539,419 |
| 2025-02-13 | 5.05 | 5.09 | 4.99 | 5.01 | -0.99% | 31,655 | 15,944,406 |
| 2025-02-12 | 5.01 | 5.09 | 5.01 | 5.06 | +0.4% | 37,232 | 18,836,942 |
| 2025-02-11 | 5.16 | 5.16 | 4.97 | 5.04 | 0% | 30,468 | 15,291,291 |
| 2025-02-10 | 4.99 | 5.05 | 4.97 | 5.04 | +1.41% | 35,622 | 17,870,467 |
| 2025-02-07 | 4.9 | 5.04 | 4.78 | 4.97 | +2.47% | 64,808 | 32,233,109 |
| 2025-02-06 | 4.83 | 4.92 | 4.77 | 4.85 | +0.21% | 44,163 | 21,305,796 |
| 2025-02-05 | 4.7 | 4.85 | 4.69 | 4.84 | +3.2% | 36,022 | 17,231,893 |
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：