股票概览
5.2
+1.56%
+0.08
5.12
开盘价
5.31
最高价
5.07
最低价
85,414
成交量
数据更新至: 2025-02-28
技术指标
5.31
MA5 (5日均线)
5.33
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 | 5.12 | 5.31 | 5.07 | 5.2 | +1.56% | 85,414 | 44,243,817 |
| 2025-02-27 | 5.42 | 5.45 | 5.09 | 5.12 | -5.54% | 84,648 | 44,033,301 |
| 2025-02-26 | 5.32 | 5.48 | 5.32 | 5.42 | +0.93% | 45,520 | 24,458,306 |
| 2025-02-25 | 5.4 | 5.48 | 5.35 | 5.37 | -0.92% | 35,144 | 18,965,548 |
| 2025-02-24 | 5.42 | 5.61 | 5.36 | 5.42 | 0% | 53,851 | 29,491,545 |
| 2025-02-21 | 5.44 | 5.49 | 5.25 | 5.42 | +0.56% | 59,216 | 31,801,292 |
| 2025-02-20 | 5.45 | 5.7 | 5.36 | 5.39 | -1.1% | 87,427 | 47,699,852 |
| 2025-02-19 | 5.08 | 5.53 | 5.02 | 5.45 | +6.86% | 90,155 | 48,036,634 |
| 2025-02-18 | 5.37 | 5.42 | 5.07 | 5.1 | -6.08% | 77,052 | 40,199,676 |
| 2025-02-17 | 5.05 | 5.57 | 5.04 | 5.43 | +6.89% | 117,692 | 63,028,204 |
| 2025-02-14 | 5.01 | 5.23 | 4.98 | 5.08 | +1.4% | 69,251 | 35,265,680 |
| 2025-02-13 | 5.09 | 5.15 | 4.9 | 5.01 | -1.18% | 69,884 | 35,119,809 |
| 2025-02-12 | 5.02 | 5.1 | 4.91 | 5.07 | -0.2% | 79,609 | 39,900,388 |
| 2025-02-11 | 4.8 | 5.09 | 4.8 | 5.08 | +4.74% | 132,943 | 65,980,565 |
| 2025-02-10 | 4.77 | 4.89 | 4.72 | 4.85 | +1.46% | 114,728 | 55,110,047 |
| 2025-02-07 | 4.9 | 4.95 | 4.69 | 4.78 | -2.45% | 144,756 | 69,510,850 |
| 2025-02-06 | 4.59 | 4.96 | 4.59 | 4.9 | -3.92% | 168,419 | 80,616,087 |
| 2025-02-05 | 4.82 | 5.32 | 4.71 | 5.1 | +5.37% | 240,114 | 123,050,486 |
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：