股票概览
5.35
-0.93%
-0.05
5.37
开盘价
5.5
最高价
5.33
最低价
101,052
成交量
数据更新至: 2025-02-28
技术指标
5.43
MA5 (5日均线)
5.50
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 | 5.37 | 5.5 | 5.33 | 5.35 | -0.93% | 101,052 | 54,586,087 |
| 2025-02-27 | 5.42 | 5.43 | 5.28 | 5.4 | -0.37% | 83,265 | 44,540,424 |
| 2025-02-26 | 5.4 | 5.5 | 5.38 | 5.42 | +0.18% | 73,917 | 40,113,202 |
| 2025-02-25 | 5.51 | 5.53 | 5.38 | 5.41 | -2.52% | 88,629 | 48,358,602 |
| 2025-02-24 | 5.42 | 5.68 | 5.39 | 5.55 | +2.4% | 128,412 | 71,396,217 |
| 2025-02-21 | 5.51 | 5.54 | 5.38 | 5.42 | -2.34% | 125,666 | 68,195,786 |
| 2025-02-20 | 5.6 | 5.63 | 5.51 | 5.55 | -0.89% | 67,293 | 37,384,905 |
| 2025-02-19 | 5.55 | 5.63 | 5.55 | 5.6 | 0% | 60,529 | 33,863,816 |
| 2025-02-18 | 5.7 | 5.75 | 5.58 | 5.6 | -2.1% | 82,424 | 46,660,092 |
| 2025-02-17 | 5.75 | 5.78 | 5.65 | 5.72 | -0.35% | 65,769 | 37,557,696 |
| 2025-02-14 | 5.72 | 5.8 | 5.72 | 5.74 | 0% | 55,962 | 32,153,771 |
| 2025-02-13 | 5.78 | 5.82 | 5.74 | 5.74 | -1.03% | 68,659 | 39,624,381 |
| 2025-02-12 | 5.75 | 5.8 | 5.72 | 5.8 | +0.52% | 61,992 | 35,696,613 |
| 2025-02-11 | 5.84 | 5.87 | 5.74 | 5.77 | -1.54% | 69,809 | 40,344,075 |
| 2025-02-10 | 5.87 | 5.9 | 5.78 | 5.86 | +0.51% | 89,840 | 52,406,515 |
| 2025-02-07 | 5.77 | 5.89 | 5.77 | 5.83 | +0.52% | 84,815 | 49,536,383 |
| 2025-02-06 | 5.7 | 5.81 | 5.69 | 5.8 | +1.22% | 50,076 | 28,822,992 |
| 2025-02-05 | 5.75 | 5.83 | 5.7 | 5.73 | -0.35% | 56,187 | 32,363,910 |
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：