股票概览
5.69
-0.7%
-0.04
5.73
开盘价
5.78
最高价
5.68
最低价
123,398
成交量
数据更新至: 2025-02-28
技术指标
5.76
MA5 (5日均线)
5.78
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 | 5.73 | 5.78 | 5.68 | 5.69 | -0.7% | 123,398 | 70,573,116 |
| 2025-02-27 | 5.81 | 5.82 | 5.7 | 5.73 | -1.04% | 135,688 | 77,992,744 |
| 2025-02-26 | 5.74 | 5.82 | 5.73 | 5.79 | +0.7% | 106,151 | 61,349,418 |
| 2025-02-25 | 5.85 | 5.85 | 5.72 | 5.75 | -1.71% | 111,153 | 64,123,231 |
| 2025-02-24 | 5.76 | 5.89 | 5.74 | 5.85 | +1.56% | 168,210 | 98,324,723 |
| 2025-02-21 | 5.75 | 5.78 | 5.67 | 5.76 | +0.17% | 105,243 | 60,283,334 |
| 2025-02-20 | 5.83 | 5.84 | 5.73 | 5.75 | -1.71% | 125,562 | 72,240,545 |
| 2025-02-19 | 5.82 | 5.9 | 5.81 | 5.85 | +0.34% | 98,060 | 57,378,878 |
| 2025-02-18 | 5.84 | 5.96 | 5.78 | 5.83 | +0.17% | 185,926 | 109,169,970 |
| 2025-02-17 | 5.83 | 5.85 | 5.77 | 5.82 | -0.34% | 92,418 | 53,711,892 |
| 2025-02-14 | 5.85 | 5.88 | 5.76 | 5.84 | 0% | 145,761 | 84,743,212 |
| 2025-02-13 | 5.74 | 5.92 | 5.72 | 5.84 | +1.74% | 234,114 | 136,492,236 |
| 2025-02-12 | 5.69 | 5.75 | 5.67 | 5.74 | +0.53% | 98,988 | 56,532,663 |
| 2025-02-11 | 5.72 | 5.75 | 5.66 | 5.71 | -0.52% | 100,201 | 56,990,304 |
| 2025-02-10 | 5.75 | 5.8 | 5.73 | 5.74 | -0.17% | 117,978 | 67,783,904 |
| 2025-02-07 | 5.62 | 5.81 | 5.57 | 5.75 | +2.31% | 273,882 | 157,149,352 |
| 2025-02-06 | 5.59 | 5.63 | 5.52 | 5.62 | +0.54% | 109,480 | 61,122,624 |
| 2025-02-05 | 5.76 | 5.77 | 5.56 | 5.59 | -2.61% | 164,026 | 92,539,847 |
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：