股票概览
5.04
+0.4%
+0.02
5.03
开盘价
5.1
最高价
4.99
最低价
202,569
成交量
数据更新至: 2025-02-28
技术指标
5.01
MA5 (5日均线)
4.86
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 | 5.1 | 4.99 | 5.04 | +0.4% | 202,569 | 102,255,449 |
| 2025-02-27 | 5.01 | 5.09 | 4.93 | 5.02 | +0.4% | 150,190 | 75,142,742 |
| 2025-02-26 | 5.01 | 5.05 | 4.92 | 5 | +1.01% | 157,788 | 78,720,804 |
| 2025-02-25 | 5.01 | 5.07 | 4.92 | 4.95 | -2.17% | 300,570 | 149,789,727 |
| 2025-02-24 | 4.65 | 5.06 | 4.65 | 5.06 | +10% | 419,389 | 208,097,492 |
| 2025-02-21 | 4.68 | 4.7 | 4.5 | 4.6 | -1.71% | 95,172 | 43,535,892 |
| 2025-02-20 | 4.71 | 4.75 | 4.66 | 4.68 | -0.43% | 61,396 | 28,819,725 |
| 2025-02-19 | 4.69 | 4.72 | 4.64 | 4.7 | +0.21% | 72,024 | 33,719,383 |
| 2025-02-18 | 4.85 | 4.87 | 4.66 | 4.69 | -2.9% | 92,693 | 44,134,628 |
| 2025-02-17 | 4.66 | 4.86 | 4.64 | 4.83 | +3.21% | 132,891 | 63,610,545 |
| 2025-02-14 | 4.79 | 4.82 | 4.66 | 4.68 | -2.09% | 86,940 | 41,102,857 |
| 2025-02-13 | 4.83 | 4.9 | 4.75 | 4.78 | +1.27% | 126,468 | 60,824,521 |
| 2025-02-12 | 4.72 | 4.76 | 4.66 | 4.72 | +0.43% | 86,489 | 40,729,753 |
| 2025-02-11 | 4.83 | 4.88 | 4.68 | 4.7 | -2.89% | 136,002 | 64,241,520 |
| 2025-02-10 | 4.69 | 4.84 | 4.69 | 4.84 | +3.2% | 106,785 | 51,116,411 |
| 2025-02-07 | 4.77 | 4.78 | 4.65 | 4.69 | +1.3% | 139,570 | 65,796,338 |
| 2025-02-06 | 4.63 | 4.63 | 4.49 | 4.63 | +0.43% | 68,661 | 31,398,868 |
| 2025-02-05 | 4.55 | 4.67 | 4.53 | 4.61 | +2.22% | 55,435 | 25,552,506 |
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：