股票概览
5.42
-1.99%
-0.11
5.5
开盘价
5.6
最高价
5.42
最低价
77,720
成交量
数据更新至: 2025-02-28
技术指标
5.47
MA5 (5日均线)
5.47
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 | 5.5 | 5.6 | 5.42 | 5.42 | -1.99% | 77,720 | 42,852,900 |
| 2025-02-27 | 5.51 | 5.55 | 5.41 | 5.53 | +0.55% | 56,068 | 30,702,122 |
| 2025-02-26 | 5.45 | 5.53 | 5.43 | 5.5 | +1.48% | 44,367 | 24,394,064 |
| 2025-02-25 | 5.46 | 5.48 | 5.41 | 5.42 | -1.09% | 41,318 | 22,480,745 |
| 2025-02-24 | 5.44 | 5.54 | 5.41 | 5.48 | +1.11% | 58,229 | 31,960,719 |
| 2025-02-21 | 5.49 | 5.53 | 5.39 | 5.42 | -1.63% | 56,165 | 30,448,301 |
| 2025-02-20 | 5.46 | 5.52 | 5.43 | 5.51 | +1.1% | 43,322 | 23,756,515 |
| 2025-02-19 | 5.42 | 5.47 | 5.38 | 5.45 | +0.93% | 40,856 | 22,199,949 |
| 2025-02-18 | 5.56 | 5.61 | 5.38 | 5.4 | -2.88% | 53,550 | 29,368,005 |
| 2025-02-17 | 5.46 | 5.58 | 5.43 | 5.56 | +1.83% | 54,785 | 30,205,868 |
| 2025-02-14 | 5.51 | 5.55 | 5.44 | 5.46 | -1.09% | 34,072 | 18,697,824 |
| 2025-02-13 | 5.61 | 5.62 | 5.52 | 5.52 | -1.43% | 38,745 | 21,517,554 |
| 2025-02-12 | 5.6 | 5.6 | 5.54 | 5.6 | +0.54% | 36,973 | 20,599,907 |
| 2025-02-11 | 5.61 | 5.63 | 5.53 | 5.57 | -0.54% | 39,108 | 21,778,601 |
| 2025-02-10 | 5.53 | 5.61 | 5.52 | 5.6 | +1.63% | 53,404 | 29,768,937 |
| 2025-02-07 | 5.49 | 5.56 | 5.44 | 5.51 | +0.36% | 57,990 | 31,981,402 |
| 2025-02-06 | 5.46 | 5.49 | 5.35 | 5.49 | +0.37% | 46,936 | 25,509,228 |
| 2025-02-05 | 5.44 | 5.49 | 5.41 | 5.47 | +0.74% | 41,052 | 22,396,429 |
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：