股票概览
5.57
+0.54%
+0.03
5.55
开盘价
5.75
最高价
5.51
最低价
727,211
成交量
数据更新至: 2025-02-28
技术指标
5.36
MA5 (5日均线)
5.23
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 | 5.55 | 5.75 | 5.51 | 5.57 | +0.54% | 727,211 | 407,963,571 |
| 2025-02-27 | 5.53 | 5.6 | 5.38 | 5.54 | +0.36% | 732,762 | 402,424,335 |
| 2025-02-26 | 5.23 | 5.7 | 5.2 | 5.52 | +8.02% | 1,190,233 | 655,570,628 |
| 2025-02-25 | 5.05 | 5.21 | 4.98 | 5.11 | +0.59% | 360,028 | 185,076,585 |
| 2025-02-24 | 5.17 | 5.18 | 5.04 | 5.08 | -2.12% | 400,019 | 203,371,162 |
| 2025-02-21 | 5.15 | 5.33 | 5.11 | 5.19 | +1.37% | 580,482 | 303,116,825 |
| 2025-02-20 | 5.02 | 5.17 | 5 | 5.12 | +2.4% | 363,767 | 185,675,965 |
| 2025-02-19 | 4.97 | 5.03 | 4.96 | 5 | +0.2% | 257,299 | 128,489,292 |
| 2025-02-18 | 5.18 | 5.18 | 4.96 | 4.99 | -3.11% | 334,985 | 169,460,550 |
| 2025-02-17 | 5.17 | 5.22 | 5.1 | 5.15 | +0.39% | 317,594 | 163,843,038 |
| 2025-02-14 | 5.2 | 5.24 | 5.11 | 5.13 | -1.91% | 323,727 | 166,970,356 |
| 2025-02-13 | 5.22 | 5.36 | 5.16 | 5.23 | +0.19% | 444,326 | 233,833,567 |
| 2025-02-12 | 5.17 | 5.23 | 5.15 | 5.22 | 0% | 292,152 | 151,520,325 |
| 2025-02-11 | 5.21 | 5.24 | 5.13 | 5.22 | -0.57% | 276,968 | 143,789,846 |
| 2025-02-10 | 5.19 | 5.29 | 5.08 | 5.25 | +1.55% | 489,110 | 253,811,094 |
| 2025-02-07 | 5.2 | 5.29 | 5.11 | 5.17 | +0.19% | 373,087 | 194,410,607 |
| 2025-02-06 | 5.11 | 5.17 | 5.05 | 5.16 | +0.58% | 316,759 | 162,436,476 |
| 2025-02-05 | 5 | 5.24 | 5 | 5.13 | +3.22% | 287,018 | 147,403,565 |
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：