股票概览
5.46
-4.21%
-0.24
5.68
开盘价
5.68
最高价
5.44
最低价
224,822
成交量
数据更新至: 2025-02-28
技术指标
5.54
MA5 (5日均线)
5.49
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 | 5.68 | 5.68 | 5.44 | 5.46 | -4.21% | 224,822 | 124,232,720 |
| 2025-02-27 | 5.55 | 5.73 | 5.53 | 5.7 | +2.7% | 307,815 | 174,003,016 |
| 2025-02-26 | 5.5 | 5.59 | 5.48 | 5.55 | +0.91% | 105,845 | 58,609,022 |
| 2025-02-25 | 5.42 | 5.57 | 5.38 | 5.5 | +0.55% | 149,980 | 82,612,874 |
| 2025-02-24 | 5.41 | 5.54 | 5.39 | 5.47 | +0.74% | 99,760 | 54,602,020 |
| 2025-02-21 | 5.49 | 5.52 | 5.37 | 5.43 | -1.09% | 126,583 | 68,637,996 |
| 2025-02-20 | 5.37 | 5.51 | 5.37 | 5.49 | +1.86% | 148,701 | 81,243,190 |
| 2025-02-19 | 5.33 | 5.39 | 5.32 | 5.39 | +0.75% | 114,754 | 61,411,255 |
| 2025-02-18 | 5.59 | 5.59 | 5.33 | 5.35 | -4.29% | 185,123 | 100,461,544 |
| 2025-02-17 | 5.55 | 5.63 | 5.49 | 5.59 | +0.72% | 185,739 | 103,174,648 |
| 2025-02-14 | 5.66 | 5.68 | 5.51 | 5.55 | -1.94% | 216,782 | 120,927,993 |
| 2025-02-13 | 5.67 | 5.75 | 5.62 | 5.66 | -0.7% | 202,829 | 115,441,728 |
| 2025-02-12 | 5.71 | 5.77 | 5.62 | 5.7 | -0.18% | 162,691 | 92,377,248 |
| 2025-02-11 | 5.8 | 5.8 | 5.64 | 5.71 | -0.52% | 143,683 | 81,781,028 |
| 2025-02-10 | 5.51 | 5.75 | 5.48 | 5.74 | +4.17% | 244,941 | 138,604,984 |
| 2025-02-07 | 5.48 | 5.62 | 5.44 | 5.51 | +1.29% | 180,334 | 99,556,931 |
| 2025-02-06 | 5.4 | 5.48 | 5.35 | 5.44 | +0.37% | 172,940 | 93,563,537 |
| 2025-02-05 | 5.55 | 5.62 | 5.37 | 5.42 | -2.69% | 193,312 | 105,242,575 |
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：