股票概览
5.17
-2.45%
-0.13
5.25
开盘价
5.32
最高价
5.15
最低价
909,856
成交量
数据更新至: 2025-02-28
技术指标
5.22
MA5 (5日均线)
5.10
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 | 5.25 | 5.32 | 5.15 | 5.17 | -2.45% | 909,856 | 476,055,781 |
| 2025-02-27 | 5.29 | 5.43 | 5.21 | 5.3 | +1.34% | 1,050,274 | 557,397,847 |
| 2025-02-26 | 5.23 | 5.25 | 5.17 | 5.23 | +0.77% | 743,382 | 387,335,150 |
| 2025-02-25 | 5.16 | 5.26 | 5.15 | 5.19 | -0.57% | 819,758 | 427,918,721 |
| 2025-02-24 | 5.22 | 5.32 | 5.18 | 5.22 | -0.38% | 1,044,094 | 547,903,525 |
| 2025-02-21 | 5.2 | 5.27 | 5.12 | 5.24 | +1.75% | 1,181,659 | 615,622,478 |
| 2025-02-20 | 5.01 | 5.28 | 4.96 | 5.15 | +3% | 1,381,464 | 712,794,392 |
| 2025-02-19 | 4.77 | 5.05 | 4.76 | 5 | +5.93% | 1,470,130 | 726,527,955 |
| 2025-02-18 | 4.81 | 4.87 | 4.7 | 4.72 | -2.07% | 683,364 | 327,898,921 |
| 2025-02-17 | 4.77 | 4.86 | 4.77 | 4.82 | +0.63% | 601,815 | 289,824,492 |
| 2025-02-14 | 4.84 | 4.85 | 4.78 | 4.79 | -0.83% | 488,033 | 234,527,170 |
| 2025-02-13 | 4.91 | 4.91 | 4.82 | 4.83 | -1.43% | 543,909 | 263,847,798 |
| 2025-02-12 | 4.84 | 4.91 | 4.79 | 4.9 | +1.03% | 692,469 | 335,575,115 |
| 2025-02-11 | 4.92 | 4.93 | 4.8 | 4.85 | -1.22% | 593,599 | 287,335,184 |
| 2025-02-10 | 4.93 | 4.94 | 4.88 | 4.91 | 0% | 637,092 | 312,652,473 |
| 2025-02-07 | 4.9 | 5 | 4.85 | 4.91 | +0.41% | 828,499 | 408,261,051 |
| 2025-02-06 | 4.67 | 4.91 | 4.64 | 4.89 | +4.49% | 968,900 | 466,197,669 |
| 2025-02-05 | 4.72 | 4.74 | 4.65 | 4.68 | +1.52% | 583,994 | 274,056,605 |
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：