股票概览
5.58
+0.18%
+0.01
5.55
开盘价
5.65
最高价
5.55
最低价
73,785
成交量
数据更新至: 2025-02-28
技术指标
5.53
MA5 (5日均线)
5.44
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 | 5.55 | 5.65 | 5.55 | 5.58 | +0.18% | 73,785 | 41,353,297 |
| 2025-02-27 | 5.5 | 5.58 | 5.44 | 5.57 | +0.54% | 68,833 | 38,082,242 |
| 2025-02-26 | 5.43 | 5.55 | 5.42 | 5.54 | +1.65% | 60,704 | 33,375,776 |
| 2025-02-25 | 5.43 | 5.52 | 5.4 | 5.45 | -1.45% | 58,962 | 32,130,459 |
| 2025-02-24 | 5.55 | 5.62 | 5.46 | 5.53 | +0.55% | 84,799 | 46,855,409 |
| 2025-02-21 | 5.74 | 5.74 | 5.5 | 5.5 | -4.18% | 169,404 | 94,500,304 |
| 2025-02-20 | 5.21 | 5.74 | 5.17 | 5.74 | +9.96% | 82,897 | 46,553,928 |
| 2025-02-19 | 5.07 | 5.22 | 4.98 | 5.22 | +2.96% | 34,688 | 17,656,691 |
| 2025-02-18 | 5.18 | 5.19 | 5.04 | 5.07 | -2.5% | 31,154 | 15,929,618 |
| 2025-02-17 | 5.15 | 5.25 | 5.11 | 5.2 | +0.97% | 31,531 | 16,356,030 |
| 2025-02-14 | 5.15 | 5.19 | 5.06 | 5.15 | -0.19% | 28,131 | 14,433,429 |
| 2025-02-13 | 5.11 | 5.18 | 5.1 | 5.16 | +0.39% | 29,046 | 14,945,342 |
| 2025-02-12 | 5.13 | 5.17 | 5.08 | 5.14 | 0% | 24,211 | 12,396,679 |
| 2025-02-11 | 5.25 | 5.28 | 5.11 | 5.14 | -1.72% | 28,982 | 14,908,951 |
| 2025-02-10 | 5.1 | 5.24 | 5.09 | 5.23 | +2.55% | 35,918 | 18,601,390 |
| 2025-02-07 | 5.07 | 5.17 | 5.02 | 5.1 | +0.79% | 32,939 | 16,828,404 |
| 2025-02-06 | 5.01 | 5.06 | 4.94 | 5.06 | +0.2% | 30,463 | 15,259,759 |
| 2025-02-05 | 5.02 | 5.09 | 5 | 5.05 | +0.8% | 24,951 | 12,576,729 |
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：