股票概览
5.69
-2.23%
-0.13
5.77
开盘价
5.82
最高价
5.62
最低价
76,764
成交量
数据更新至: 2025-02-28
技术指标
5.81
MA5 (5日均线)
5.80
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 | 5.77 | 5.82 | 5.62 | 5.69 | -2.23% | 76,764 | 43,774,233 |
| 2025-02-27 | 5.93 | 5.98 | 5.76 | 5.82 | -1.69% | 113,464 | 66,286,084 |
| 2025-02-26 | 5.82 | 5.93 | 5.78 | 5.92 | +1.72% | 70,056 | 41,073,876 |
| 2025-02-25 | 5.77 | 5.85 | 5.72 | 5.82 | +0.34% | 63,874 | 37,046,344 |
| 2025-02-24 | 5.77 | 5.82 | 5.67 | 5.8 | +1.4% | 68,443 | 39,441,520 |
| 2025-02-21 | 5.78 | 5.83 | 5.71 | 5.72 | -0.87% | 53,828 | 30,935,397 |
| 2025-02-20 | 5.76 | 5.81 | 5.71 | 5.77 | +0.17% | 45,027 | 25,938,687 |
| 2025-02-19 | 5.79 | 5.96 | 5.75 | 5.76 | -0.86% | 69,482 | 40,420,042 |
| 2025-02-18 | 5.9 | 5.98 | 5.75 | 5.81 | -0.85% | 66,482 | 38,945,082 |
| 2025-02-17 | 6 | 6.07 | 5.81 | 5.86 | -2.82% | 84,083 | 49,742,193 |
| 2025-02-14 | 6.03 | 6.09 | 5.96 | 6.03 | +0.67% | 79,759 | 48,030,868 |
| 2025-02-13 | 5.95 | 6.1 | 5.8 | 5.99 | +0.67% | 127,603 | 75,901,347 |
| 2025-02-12 | 5.87 | 6 | 5.82 | 5.95 | +0.34% | 110,688 | 65,279,930 |
| 2025-02-11 | 5.67 | 6.03 | 5.59 | 5.93 | +4.77% | 194,210 | 113,554,115 |
| 2025-02-10 | 5.56 | 5.7 | 5.56 | 5.66 | +1.43% | 62,680 | 35,303,457 |
| 2025-02-07 | 5.51 | 5.63 | 5.45 | 5.58 | +1.64% | 64,635 | 36,028,838 |
| 2025-02-06 | 5.39 | 5.5 | 5.31 | 5.49 | +1.67% | 35,053 | 18,995,864 |
| 2025-02-05 | 5.28 | 5.43 | 5.28 | 5.4 | +3.05% | 43,788 | 23,493,484 |
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：