股票概览
5.57
-2.62%
-0.15
5.73
开盘价
5.75
最高价
5.55
最低价
55,417
成交量
数据更新至: 2025-02-28
技术指标
5.68
MA5 (5日均线)
5.75
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 | 5.75 | 5.55 | 5.57 | -2.62% | 55,417 | 31,383,497 |
| 2025-02-27 | 5.69 | 5.79 | 5.63 | 5.72 | +0.53% | 69,114 | 39,383,833 |
| 2025-02-26 | 5.65 | 5.74 | 5.65 | 5.69 | 0% | 61,887 | 35,143,096 |
| 2025-02-25 | 5.66 | 5.85 | 5.58 | 5.69 | -0.35% | 131,806 | 75,020,844 |
| 2025-02-24 | 5.83 | 5.92 | 5.69 | 5.71 | -2.06% | 168,207 | 97,087,028 |
| 2025-02-21 | 5.79 | 5.9 | 5.76 | 5.83 | -1.69% | 205,033 | 119,267,027 |
| 2025-02-20 | 5.69 | 6.1 | 5.65 | 5.93 | +4.04% | 324,901 | 192,199,863 |
| 2025-02-19 | 5.74 | 5.79 | 5.63 | 5.7 | +0.35% | 110,134 | 62,769,037 |
| 2025-02-18 | 5.88 | 5.9 | 5.66 | 5.68 | -5.18% | 217,619 | 125,298,142 |
| 2025-02-17 | 5.5 | 6 | 5.45 | 5.99 | +9.91% | 261,679 | 151,313,409 |
| 2025-02-14 | 5.4 | 5.58 | 5.37 | 5.45 | +1.11% | 101,307 | 55,332,149 |
| 2025-02-13 | 5.45 | 5.5 | 5.37 | 5.39 | -0.92% | 58,079 | 31,541,832 |
| 2025-02-12 | 5.43 | 5.46 | 5.39 | 5.44 | +0.18% | 53,300 | 28,931,058 |
| 2025-02-11 | 5.5 | 5.51 | 5.36 | 5.43 | -1.09% | 55,624 | 30,036,910 |
| 2025-02-10 | 5.4 | 5.49 | 5.36 | 5.49 | +2.62% | 54,736 | 29,780,607 |
| 2025-02-07 | 5.28 | 5.43 | 5.25 | 5.35 | +1.33% | 73,771 | 39,514,696 |
| 2025-02-06 | 5.37 | 5.37 | 5.17 | 5.28 | -0.75% | 78,077 | 40,939,546 |
| 2025-02-05 | 5.22 | 5.37 | 5.15 | 5.32 | +3.3% | 76,646 | 40,522,796 |
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：