股票概览
5.48
-2.84%
-0.16
5.64
开盘价
5.66
最高价
5.45
最低价
147,173
成交量
数据更新至: 2025-02-28
技术指标
5.54
MA5 (5日均线)
5.57
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 | 5.64 | 5.66 | 5.45 | 5.48 | -2.84% | 147,173 | 81,636,479 |
| 2025-02-27 | 5.59 | 5.65 | 5.48 | 5.64 | +1.08% | 166,569 | 92,846,530 |
| 2025-02-26 | 5.51 | 5.59 | 5.49 | 5.58 | +1.64% | 136,723 | 75,906,711 |
| 2025-02-25 | 5.54 | 5.58 | 5.46 | 5.49 | -0.72% | 95,644 | 52,820,206 |
| 2025-02-24 | 5.5 | 5.59 | 5.48 | 5.53 | +0.18% | 115,536 | 64,040,382 |
| 2025-02-21 | 5.6 | 5.62 | 5.45 | 5.52 | -1.6% | 126,546 | 69,758,954 |
| 2025-02-20 | 5.6 | 5.63 | 5.53 | 5.61 | +0.54% | 88,270 | 49,285,851 |
| 2025-02-19 | 5.52 | 5.62 | 5.47 | 5.58 | +1.09% | 92,696 | 51,655,858 |
| 2025-02-18 | 5.7 | 5.71 | 5.49 | 5.52 | -3.16% | 120,501 | 67,461,071 |
| 2025-02-17 | 5.56 | 5.71 | 5.53 | 5.7 | +2.7% | 147,690 | 83,265,207 |
| 2025-02-14 | 5.61 | 5.65 | 5.54 | 5.55 | -1.07% | 93,529 | 52,205,299 |
| 2025-02-13 | 5.63 | 5.69 | 5.59 | 5.61 | -0.53% | 91,804 | 51,742,263 |
| 2025-02-12 | 5.65 | 5.7 | 5.56 | 5.64 | -0.35% | 110,779 | 62,310,575 |
| 2025-02-11 | 5.74 | 5.8 | 5.6 | 5.66 | -1.74% | 144,235 | 81,596,057 |
| 2025-02-10 | 5.57 | 5.76 | 5.57 | 5.76 | +3.41% | 128,086 | 72,765,274 |
| 2025-02-07 | 5.41 | 5.65 | 5.4 | 5.57 | +2.77% | 167,931 | 93,216,706 |
| 2025-02-06 | 5.42 | 5.43 | 5.3 | 5.42 | +0.56% | 125,654 | 67,470,803 |
| 2025-02-05 | 5.35 | 5.43 | 5.33 | 5.39 | +1.13% | 98,515 | 53,043,773 |
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：