股票概览
5.65
+1.44%
+0.08
5.56
开盘价
5.8
最高价
5.54
最低价
1,189,899
成交量
数据更新至: 2025-02-28
技术指标
5.49
MA5 (5日均线)
5.46
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 | 5.56 | 5.8 | 5.54 | 5.65 | +1.44% | 1,189,899 | 676,126,548 |
| 2025-02-27 | 5.46 | 5.59 | 5.41 | 5.57 | +2.39% | 835,563 | 459,166,240 |
| 2025-02-26 | 5.38 | 5.49 | 5.38 | 5.44 | +0.93% | 553,536 | 301,464,782 |
| 2025-02-25 | 5.39 | 5.42 | 5.32 | 5.39 | -0.37% | 576,810 | 309,768,364 |
| 2025-02-24 | 5.38 | 5.44 | 5.36 | 5.41 | +0.37% | 459,125 | 247,533,601 |
| 2025-02-21 | 5.44 | 5.45 | 5.37 | 5.39 | -1.1% | 503,277 | 271,667,697 |
| 2025-02-20 | 5.45 | 5.49 | 5.37 | 5.45 | -0.55% | 468,622 | 254,362,518 |
| 2025-02-19 | 5.42 | 5.48 | 5.32 | 5.48 | +1.11% | 702,723 | 378,675,435 |
| 2025-02-18 | 5.44 | 5.55 | 5.41 | 5.42 | -0.37% | 714,070 | 390,758,406 |
| 2025-02-17 | 5.49 | 5.5 | 5.37 | 5.44 | -0.18% | 650,970 | 352,224,788 |
| 2025-02-14 | 5.45 | 5.47 | 5.41 | 5.45 | 0% | 366,038 | 199,395,397 |
| 2025-02-13 | 5.48 | 5.51 | 5.44 | 5.45 | -0.55% | 530,124 | 290,007,865 |
| 2025-02-12 | 5.48 | 5.51 | 5.45 | 5.48 | -0.18% | 508,085 | 277,947,412 |
| 2025-02-11 | 5.56 | 5.57 | 5.45 | 5.49 | -0.72% | 526,177 | 289,024,555 |
| 2025-02-10 | 5.62 | 5.66 | 5.52 | 5.53 | -1.78% | 602,868 | 335,416,706 |
| 2025-02-07 | 5.48 | 5.63 | 5.43 | 5.63 | +2.55% | 693,883 | 385,373,208 |
| 2025-02-06 | 5.54 | 5.57 | 5.47 | 5.49 | -1.08% | 610,590 | 336,332,671 |
| 2025-02-05 | 5.75 | 5.76 | 5.53 | 5.55 | -3.48% | 495,450 | 277,947,182 |
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：