股票概览
5.82
0%
0
5.81
开盘价
5.94
最高价
5.78
最低价
199,789
成交量
数据更新至: 2025-02-28
技术指标
5.80
MA5 (5日均线)
5.81
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 | 5.81 | 5.94 | 5.78 | 5.82 | 0% | 199,789 | 117,419,309 |
| 2025-02-27 | 5.84 | 5.87 | 5.73 | 5.82 | -0.34% | 71,793 | 41,558,019 |
| 2025-02-26 | 5.71 | 5.84 | 5.69 | 5.84 | +2.46% | 109,735 | 63,489,229 |
| 2025-02-25 | 5.77 | 5.79 | 5.69 | 5.7 | -1.89% | 91,138 | 52,374,450 |
| 2025-02-24 | 5.77 | 5.82 | 5.75 | 5.81 | +0.35% | 97,876 | 56,645,922 |
| 2025-02-21 | 5.82 | 5.86 | 5.77 | 5.79 | -1.03% | 105,597 | 61,144,690 |
| 2025-02-20 | 5.77 | 5.88 | 5.75 | 5.85 | +1.39% | 94,552 | 55,078,175 |
| 2025-02-19 | 5.75 | 5.8 | 5.73 | 5.77 | +0.35% | 78,861 | 45,453,290 |
| 2025-02-18 | 5.9 | 5.92 | 5.73 | 5.75 | -2.54% | 94,749 | 55,153,335 |
| 2025-02-17 | 5.89 | 5.93 | 5.82 | 5.9 | +0.34% | 76,564 | 45,020,247 |
| 2025-02-14 | 5.87 | 5.92 | 5.83 | 5.88 | -0.34% | 71,876 | 42,234,273 |
| 2025-02-13 | 5.94 | 5.99 | 5.89 | 5.9 | -1.01% | 88,767 | 52,717,266 |
| 2025-02-12 | 5.98 | 6.02 | 5.9 | 5.96 | -0.5% | 130,466 | 77,804,787 |
| 2025-02-11 | 5.98 | 6.01 | 5.94 | 5.99 | +0.17% | 91,852 | 54,885,826 |
| 2025-02-10 | 5.99 | 5.99 | 5.93 | 5.98 | +0.34% | 118,046 | 70,371,513 |
| 2025-02-07 | 5.94 | 6.02 | 5.92 | 5.96 | +0.17% | 161,954 | 96,703,662 |
| 2025-02-06 | 5.9 | 5.97 | 5.88 | 5.95 | +0.51% | 101,269 | 60,008,800 |
| 2025-02-05 | 5.88 | 5.93 | 5.82 | 5.92 | +1.37% | 131,220 | 77,012,073 |
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：