股票概览
5.1
-1.35%
-0.07
5.15
开盘价
5.19
最高价
5.07
最低价
298,368
成交量
数据更新至: 2025-02-28
技术指标
5.14
MA5 (5日均线)
5.19
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 | 5.15 | 5.19 | 5.07 | 5.1 | -1.35% | 298,368 | 152,870,502 |
| 2025-02-27 | 5.16 | 5.18 | 5.14 | 5.17 | +0.19% | 198,148 | 102,173,239 |
| 2025-02-26 | 5.11 | 5.18 | 5.1 | 5.16 | +1.18% | 200,310 | 103,154,412 |
| 2025-02-25 | 5.15 | 5.17 | 5.08 | 5.1 | -1.16% | 213,501 | 109,320,939 |
| 2025-02-24 | 5.18 | 5.21 | 5.16 | 5.16 | -0.39% | 209,278 | 108,415,023 |
| 2025-02-21 | 5.26 | 5.27 | 5.16 | 5.18 | -1.52% | 321,060 | 166,931,760 |
| 2025-02-20 | 5.28 | 5.29 | 5.23 | 5.26 | -0.19% | 220,932 | 116,195,942 |
| 2025-02-19 | 5.26 | 5.34 | 5.24 | 5.27 | +0.19% | 352,068 | 185,987,293 |
| 2025-02-18 | 5.21 | 5.33 | 5.2 | 5.26 | +1.15% | 453,680 | 239,374,707 |
| 2025-02-17 | 5.22 | 5.23 | 5.18 | 5.2 | -0.19% | 225,361 | 117,184,005 |
| 2025-02-14 | 5.24 | 5.25 | 5.18 | 5.21 | -0.57% | 261,812 | 136,304,265 |
| 2025-02-13 | 5.27 | 5.28 | 5.24 | 5.24 | -0.57% | 250,187 | 131,604,741 |
| 2025-02-12 | 5.28 | 5.3 | 5.23 | 5.27 | -0.38% | 320,629 | 168,696,193 |
| 2025-02-11 | 5.28 | 5.33 | 5.26 | 5.29 | 0% | 332,315 | 175,981,645 |
| 2025-02-10 | 5.31 | 5.33 | 5.27 | 5.29 | -0.38% | 296,765 | 157,294,967 |
| 2025-02-07 | 5.31 | 5.34 | 5.26 | 5.31 | +0.38% | 291,977 | 154,827,704 |
| 2025-02-06 | 5.3 | 5.35 | 5.26 | 5.29 | 0% | 295,376 | 156,268,639 |
| 2025-02-05 | 5.37 | 5.39 | 5.27 | 5.29 | -1.12% | 329,715 | 175,550,461 |
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：