股票概览
5.5
-1.61%
-0.09
5.56
开盘价
5.66
最高价
5.49
最低价
152,201
成交量
数据更新至: 2025-02-28
技术指标
5.63
MA5 (5日均线)
5.67
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 | 5.66 | 5.49 | 5.5 | -1.61% | 152,201 | 84,774,242 |
| 2025-02-27 | 5.68 | 5.71 | 5.51 | 5.59 | -1.58% | 160,898 | 90,067,195 |
| 2025-02-26 | 5.72 | 5.73 | 5.65 | 5.68 | -0.35% | 158,057 | 89,809,451 |
| 2025-02-25 | 5.65 | 5.73 | 5.56 | 5.7 | +0.53% | 160,858 | 91,196,875 |
| 2025-02-24 | 5.7 | 5.76 | 5.63 | 5.67 | -2.24% | 224,584 | 127,673,439 |
| 2025-02-21 | 5.77 | 5.9 | 5.75 | 5.8 | +0.52% | 290,372 | 169,355,319 |
| 2025-02-20 | 5.84 | 5.94 | 5.72 | 5.77 | -3.83% | 420,908 | 243,819,921 |
| 2025-02-19 | 5.49 | 6.01 | 5.49 | 6 | +4.53% | 669,594 | 384,204,531 |
| 2025-02-18 | 5.48 | 6.32 | 5.44 | 5.74 | +8.71% | 757,099 | 448,894,408 |
| 2025-02-17 | 5.19 | 5.31 | 5.18 | 5.28 | +1.54% | 97,642 | 51,381,141 |
| 2025-02-14 | 5.15 | 5.21 | 5.15 | 5.2 | +0.58% | 66,085 | 34,238,415 |
| 2025-02-13 | 5.3 | 5.3 | 5.17 | 5.17 | -2.45% | 95,148 | 49,566,643 |
| 2025-02-12 | 5.26 | 5.31 | 5.21 | 5.3 | +1.15% | 86,641 | 45,677,570 |
| 2025-02-11 | 5.3 | 5.33 | 5.2 | 5.24 | -1.13% | 69,086 | 36,135,206 |
| 2025-02-10 | 5.25 | 5.3 | 5.18 | 5.3 | +1.73% | 94,697 | 49,719,206 |
| 2025-02-07 | 5.21 | 5.27 | 5.14 | 5.21 | +0.97% | 117,666 | 61,359,450 |
| 2025-02-06 | 5.07 | 5.16 | 5.02 | 5.16 | +1.78% | 89,194 | 45,532,583 |
| 2025-02-05 | 5.02 | 5.08 | 4.96 | 5.07 | +2.22% | 74,138 | 37,367,939 |
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：