股票概览
5.15
-1.9%
-0.1
5.21
开盘价
5.26
最高价
5.14
最低价
64,933
成交量
数据更新至: 2025-02-28
技术指标
5.20
MA5 (5日均线)
5.20
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 | 5.21 | 5.26 | 5.14 | 5.15 | -1.9% | 64,933 | 33,747,230 |
| 2025-02-27 | 5.22 | 5.3 | 5.15 | 5.25 | +0.57% | 78,414 | 40,970,276 |
| 2025-02-26 | 5.18 | 5.23 | 5.17 | 5.22 | +0.97% | 61,414 | 31,961,391 |
| 2025-02-25 | 5.17 | 5.25 | 5.14 | 5.17 | -0.58% | 57,424 | 29,727,257 |
| 2025-02-24 | 5.16 | 5.27 | 5.14 | 5.2 | +0.78% | 74,264 | 38,667,034 |
| 2025-02-21 | 5.23 | 5.23 | 5.11 | 5.16 | -0.96% | 70,765 | 36,475,126 |
| 2025-02-20 | 5.16 | 5.24 | 5.15 | 5.21 | +0.58% | 50,321 | 26,198,386 |
| 2025-02-19 | 5.17 | 5.24 | 5.14 | 5.18 | +0.39% | 68,197 | 35,357,811 |
| 2025-02-18 | 5.32 | 5.35 | 5.15 | 5.16 | -3.19% | 69,598 | 36,412,842 |
| 2025-02-17 | 5.26 | 5.37 | 5.23 | 5.33 | +1.72% | 66,111 | 35,091,253 |
| 2025-02-14 | 5.32 | 5.32 | 5.23 | 5.24 | -1.13% | 55,996 | 29,481,076 |
| 2025-02-13 | 5.39 | 5.41 | 5.3 | 5.3 | -1.3% | 56,422 | 30,132,199 |
| 2025-02-12 | 5.36 | 5.4 | 5.3 | 5.37 | -0.19% | 60,379 | 32,290,850 |
| 2025-02-11 | 5.4 | 5.42 | 5.32 | 5.38 | -0.37% | 59,929 | 32,141,176 |
| 2025-02-10 | 5.29 | 5.41 | 5.22 | 5.4 | +2.08% | 78,721 | 42,198,425 |
| 2025-02-07 | 5.24 | 5.32 | 5.22 | 5.29 | +1.15% | 76,490 | 40,388,566 |
| 2025-02-06 | 5.18 | 5.23 | 5.11 | 5.23 | +1.16% | 64,762 | 33,528,082 |
| 2025-02-05 | 5.26 | 5.3 | 5.16 | 5.17 | -1.52% | 56,492 | 29,414,792 |
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：