股票概览
5.77
-0.86%
-0.05
5.65
开盘价
6.15
最高价
5.57
最低价
418,147
成交量
数据更新至: 2025-02-28
技术指标
5.45
MA5 (5日均线)
5.10
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 | 5.65 | 6.15 | 5.57 | 5.77 | -0.86% | 418,147 | 245,354,950 |
| 2025-02-27 | 5.27 | 6.07 | 5.27 | 5.82 | +10.44% | 525,779 | 301,005,078 |
| 2025-02-26 | 5.31 | 5.36 | 5.15 | 5.27 | +0.96% | 203,363 | 106,319,318 |
| 2025-02-25 | 5.1 | 5.45 | 4.96 | 5.22 | +0.58% | 350,596 | 183,565,839 |
| 2025-02-24 | 4.78 | 5.3 | 4.75 | 5.19 | +8.81% | 402,256 | 202,206,465 |
| 2025-02-21 | 4.81 | 4.89 | 4.7 | 4.77 | -1.65% | 165,645 | 78,776,562 |
| 2025-02-20 | 4.64 | 4.9 | 4.6 | 4.85 | +4.53% | 202,978 | 96,744,657 |
| 2025-02-19 | 4.68 | 4.71 | 4.59 | 4.64 | +1.31% | 130,170 | 60,359,355 |
| 2025-02-18 | 4.91 | 4.93 | 4.56 | 4.58 | -6.72% | 197,724 | 93,213,999 |
| 2025-02-17 | 4.92 | 5.03 | 4.83 | 4.91 | -0.41% | 188,005 | 92,415,935 |
| 2025-02-14 | 4.83 | 4.96 | 4.76 | 4.93 | +2.07% | 207,011 | 101,483,596 |
| 2025-02-13 | 4.95 | 4.98 | 4.8 | 4.83 | -0.62% | 185,451 | 90,029,488 |
| 2025-02-12 | 4.87 | 5.08 | 4.81 | 4.86 | -0.61% | 242,546 | 119,537,795 |
| 2025-02-11 | 4.95 | 4.99 | 4.67 | 4.89 | +1.24% | 313,747 | 150,693,697 |
| 2025-02-10 | 4.47 | 4.87 | 4.4 | 4.83 | +9.03% | 324,490 | 150,975,407 |
| 2025-02-07 | 4.3 | 4.52 | 4.25 | 4.43 | +5.48% | 285,603 | 126,135,697 |
| 2025-02-06 | 4.24 | 4.33 | 4.03 | 4.2 | +2.44% | 229,649 | 95,548,001 |
| 2025-02-05 | 3.8 | 4.19 | 3.8 | 4.1 | +9.04% | 291,662 | 117,685,158 |
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：