股票概览
5.61
-1.06%
-0.06
5.64
开盘价
5.7
最高价
5.58
最低价
149,653
成交量
数据更新至: 2025-02-28
技术指标
5.63
MA5 (5日均线)
5.64
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 | 5.64 | 5.7 | 5.58 | 5.61 | -1.06% | 149,653 | 84,529,274 |
| 2025-02-27 | 5.66 | 5.69 | 5.61 | 5.67 | +0.35% | 103,054 | 58,234,759 |
| 2025-02-26 | 5.55 | 5.66 | 5.55 | 5.65 | +1.44% | 98,572 | 55,447,666 |
| 2025-02-25 | 5.62 | 5.63 | 5.56 | 5.57 | -1.42% | 89,642 | 50,197,887 |
| 2025-02-24 | 5.6 | 5.69 | 5.59 | 5.65 | +0.53% | 110,376 | 62,347,208 |
| 2025-02-21 | 5.63 | 5.65 | 5.56 | 5.62 | -0.18% | 119,091 | 66,655,408 |
| 2025-02-20 | 5.64 | 5.66 | 5.61 | 5.63 | -0.35% | 90,012 | 50,693,412 |
| 2025-02-19 | 5.65 | 5.67 | 5.62 | 5.65 | +0.18% | 94,386 | 53,288,639 |
| 2025-02-18 | 5.74 | 5.74 | 5.62 | 5.64 | -1.91% | 140,217 | 79,681,097 |
| 2025-02-17 | 5.73 | 5.77 | 5.71 | 5.75 | 0% | 111,170 | 63,805,653 |
| 2025-02-14 | 5.82 | 5.82 | 5.71 | 5.75 | -1.03% | 187,054 | 107,507,163 |
| 2025-02-13 | 5.83 | 5.85 | 5.78 | 5.81 | -0.17% | 118,184 | 68,716,737 |
| 2025-02-12 | 5.8 | 5.84 | 5.77 | 5.82 | 0% | 100,133 | 58,095,899 |
| 2025-02-11 | 5.8 | 5.82 | 5.75 | 5.82 | +0.52% | 121,303 | 70,202,087 |
| 2025-02-10 | 5.79 | 5.85 | 5.78 | 5.79 | 0% | 124,142 | 72,053,513 |
| 2025-02-07 | 5.75 | 5.82 | 5.72 | 5.79 | +0.52% | 147,969 | 85,591,043 |
| 2025-02-06 | 5.68 | 5.77 | 5.66 | 5.76 | +1.05% | 103,627 | 59,218,824 |
| 2025-02-05 | 5.84 | 5.85 | 5.68 | 5.7 | -2.23% | 128,099 | 73,594,717 |
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：