股票概览
5.38
-6.27%
-0.36
5.7
开盘价
5.71
最高价
5.35
最低价
708,361
成交量
数据更新至: 2025-02-28
技术指标
5.76
MA5 (5日均线)
5.69
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 | 5.7 | 5.71 | 5.35 | 5.38 | -6.27% | 708,361 | 390,075,002 |
| 2025-02-27 | 5.88 | 5.89 | 5.63 | 5.74 | -2.21% | 745,024 | 428,627,668 |
| 2025-02-26 | 5.86 | 5.93 | 5.79 | 5.87 | -0.51% | 854,317 | 500,132,779 |
| 2025-02-25 | 5.8 | 5.99 | 5.71 | 5.9 | 0% | 1,135,633 | 665,274,123 |
| 2025-02-24 | 5.79 | 5.93 | 5.6 | 5.9 | +2.08% | 1,398,892 | 810,135,287 |
| 2025-02-21 | 5.7 | 5.93 | 5.63 | 5.78 | +1.4% | 1,506,377 | 871,413,990 |
| 2025-02-20 | 6 | 6.01 | 5.67 | 5.7 | -2.23% | 2,155,040 | 1,251,095,278 |
| 2025-02-19 | 5.62 | 5.83 | 5.62 | 5.83 | +10% | 454,434 | 263,332,148 |
| 2025-02-18 | 5.46 | 5.58 | 5.27 | 5.3 | -2.75% | 647,531 | 352,410,326 |
| 2025-02-17 | 5.41 | 5.47 | 5.36 | 5.45 | +1.11% | 494,350 | 268,336,121 |
| 2025-02-14 | 5.4 | 5.48 | 5.34 | 5.39 | -0.37% | 422,890 | 228,055,663 |
| 2025-02-13 | 5.55 | 5.58 | 5.4 | 5.41 | -2.35% | 542,644 | 296,082,083 |
| 2025-02-12 | 5.4 | 5.57 | 5.39 | 5.54 | -0.36% | 719,371 | 396,374,686 |
| 2025-02-11 | 5.44 | 5.66 | 5.32 | 5.56 | +2.39% | 1,019,002 | 559,147,639 |
| 2025-02-10 | 5.27 | 5.43 | 5.26 | 5.43 | +3.23% | 667,859 | 358,325,859 |
| 2025-02-07 | 5.16 | 5.32 | 5.14 | 5.26 | +1.74% | 653,526 | 343,286,596 |
| 2025-02-06 | 5.02 | 5.17 | 4.95 | 5.17 | +2.99% | 465,647 | 237,947,746 |
| 2025-02-05 | 4.96 | 5.03 | 4.89 | 5.02 | +2.24% | 431,071 | 214,711,892 |
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：