股票概览
5.42
-5.24%
-0.3
5.63
开盘价
5.74
最高价
5.4
最低价
155,162
成交量
数据更新至: 2025-02-28
技术指标
5.61
MA5 (5日均线)
5.29
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 | 5.63 | 5.74 | 5.4 | 5.42 | -5.24% | 155,162 | 85,831,252 |
| 2025-02-27 | 5.97 | 5.97 | 5.6 | 5.72 | -3.05% | 236,654 | 135,430,130 |
| 2025-02-26 | 5.43 | 6.06 | 5.4 | 5.9 | +7.47% | 436,714 | 252,568,807 |
| 2025-02-25 | 5.29 | 5.57 | 5.22 | 5.49 | -0.54% | 324,920 | 175,078,476 |
| 2025-02-24 | 4.99 | 5.68 | 4.91 | 5.52 | +10.4% | 295,739 | 157,349,291 |
| 2025-02-21 | 5.08 | 5.1 | 4.94 | 5 | 0% | 67,402 | 33,719,048 |
| 2025-02-20 | 5.01 | 5.03 | 4.94 | 5 | 0% | 51,553 | 25,699,922 |
| 2025-02-19 | 4.87 | 5.03 | 4.81 | 5 | +3.31% | 72,729 | 36,222,506 |
| 2025-02-18 | 4.95 | 4.99 | 4.83 | 4.84 | -2.62% | 58,036 | 28,506,235 |
| 2025-02-17 | 4.93 | 5.02 | 4.91 | 4.97 | +1.02% | 55,770 | 27,769,193 |
| 2025-02-14 | 4.91 | 5.02 | 4.89 | 4.92 | -0.2% | 53,953 | 26,683,585 |
| 2025-02-13 | 5.05 | 5.05 | 4.92 | 4.93 | -2.38% | 63,981 | 31,774,195 |
| 2025-02-12 | 5 | 5.15 | 4.94 | 5.05 | +0.8% | 81,491 | 40,965,055 |
| 2025-02-11 | 5.1 | 5.13 | 4.97 | 5.01 | -1.57% | 62,163 | 31,174,176 |
| 2025-02-10 | 4.96 | 5.1 | 4.91 | 5.09 | +2.62% | 72,157 | 36,248,562 |
| 2025-02-07 | 4.83 | 5.02 | 4.83 | 4.96 | +2.06% | 75,275 | 37,201,496 |
| 2025-02-06 | 4.78 | 4.86 | 4.7 | 4.86 | +1.46% | 68,195 | 32,738,900 |
| 2025-02-05 | 4.57 | 4.88 | 4.5 | 4.79 | +6.21% | 92,165 | 43,664,032 |
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：