股票概览
5.45
-0.91%
-0.05
5.49
开盘价
5.58
最高价
5.41
最低价
52,366
成交量
数据更新至: 2025-02-28
技术指标
5.58
MA5 (5日均线)
5.43
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 | 5.49 | 5.58 | 5.41 | 5.45 | -0.91% | 52,366 | 28,708,514 |
| 2025-02-27 | 5.52 | 5.55 | 5.42 | 5.5 | -1.08% | 45,882 | 25,142,563 |
| 2025-02-26 | 5.5 | 5.57 | 5.4 | 5.56 | +1.09% | 60,913 | 33,416,498 |
| 2025-02-25 | 5.69 | 5.69 | 5.49 | 5.5 | -6.46% | 100,541 | 55,851,323 |
| 2025-02-24 | 5.3 | 6.1 | 5.3 | 5.88 | +12.21% | 154,539 | 90,300,326 |
| 2025-02-21 | 5.25 | 5.26 | 5.19 | 5.24 | -0.38% | 27,027 | 14,108,120 |
| 2025-02-20 | 5.27 | 5.31 | 5.23 | 5.26 | -0.38% | 24,755 | 13,021,387 |
| 2025-02-19 | 5.2 | 5.28 | 5.2 | 5.28 | +0.76% | 29,373 | 15,385,867 |
| 2025-02-18 | 5.39 | 5.39 | 5.2 | 5.24 | -2.96% | 36,124 | 19,155,853 |
| 2025-02-17 | 5.38 | 5.4 | 5.31 | 5.4 | +0.56% | 32,340 | 17,313,161 |
| 2025-02-14 | 5.49 | 5.49 | 5.36 | 5.37 | -2.01% | 38,848 | 20,952,957 |
| 2025-02-13 | 5.35 | 5.56 | 5.34 | 5.48 | +1.86% | 59,641 | 32,687,793 |
| 2025-02-12 | 5.37 | 5.4 | 5.32 | 5.38 | 0% | 32,189 | 17,235,230 |
| 2025-02-11 | 5.46 | 5.46 | 5.35 | 5.38 | -1.47% | 29,296 | 15,771,985 |
| 2025-02-10 | 5.41 | 5.48 | 5.41 | 5.46 | +0.74% | 33,969 | 18,473,928 |
| 2025-02-07 | 5.35 | 5.49 | 5.31 | 5.42 | +1.5% | 42,316 | 22,871,241 |
| 2025-02-06 | 5.36 | 5.39 | 5.29 | 5.34 | +0.19% | 31,115 | 16,598,873 |
| 2025-02-05 | 5.22 | 5.52 | 5.17 | 5.33 | +2.5% | 42,047 | 22,311,024 |
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：