股票概览
5.92
+6.09%
+0.34
5.53
开盘价
6.1
最高价
5.45
最低价
2,768,371
成交量
数据更新至: 2025-02-28
技术指标
5.43
MA5 (5日均线)
5.34
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 | 5.53 | 6.1 | 5.45 | 5.92 | +6.09% | 2,768,371 | 1,613,014,807 |
| 2025-02-27 | 5.26 | 5.76 | 5.26 | 5.58 | +5.08% | 2,327,664 | 1,280,588,954 |
| 2025-02-26 | 5.17 | 5.4 | 5.17 | 5.31 | +2.31% | 1,074,832 | 570,097,805 |
| 2025-02-25 | 5.1 | 5.32 | 5.09 | 5.19 | +0.39% | 1,004,531 | 526,013,781 |
| 2025-02-24 | 5.07 | 5.26 | 5.01 | 5.17 | -1.71% | 1,088,609 | 558,798,927 |
| 2025-02-21 | 5.23 | 5.33 | 5.13 | 5.26 | -0.19% | 934,889 | 490,301,829 |
| 2025-02-20 | 5.19 | 5.4 | 5.1 | 5.27 | +0.76% | 1,096,406 | 577,752,803 |
| 2025-02-19 | 4.99 | 5.26 | 4.98 | 5.23 | +3.98% | 844,673 | 431,336,026 |
| 2025-02-18 | 5.35 | 5.38 | 5 | 5.03 | -7.02% | 1,348,124 | 696,787,576 |
| 2025-02-17 | 5.25 | 5.6 | 5.21 | 5.41 | +6.08% | 2,031,171 | 1,109,020,825 |
| 2025-02-14 | 5.18 | 5.26 | 5.09 | 5.1 | -3.04% | 861,658 | 443,934,001 |
| 2025-02-13 | 5.18 | 5.39 | 5.09 | 5.26 | +0.77% | 1,536,220 | 805,488,347 |
| 2025-02-12 | 4.99 | 5.26 | 4.98 | 5.22 | +4.19% | 985,012 | 501,343,948 |
| 2025-02-11 | 5.1 | 5.13 | 4.97 | 5.01 | -2.15% | 664,504 | 332,844,562 |
| 2025-02-10 | 5.03 | 5.14 | 5.01 | 5.12 | +1.39% | 899,995 | 458,111,809 |
| 2025-02-07 | 4.95 | 5.14 | 4.92 | 5.05 | +2.02% | 1,135,037 | 573,225,729 |
| 2025-02-06 | 4.8 | 4.95 | 4.73 | 4.95 | +3.56% | 814,146 | 398,048,832 |
| 2025-02-05 | 4.7 | 4.85 | 4.68 | 4.78 | +2.14% | 605,021 | 289,643,682 |
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：