股票概览
5.56
-1.94%
-0.11
5.66
开盘价
5.67
最高价
5.54
最低价
36,699
成交量
数据更新至: 2025-02-28
技术指标
5.58
MA5 (5日均线)
5.59
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 | 5.66 | 5.67 | 5.54 | 5.56 | -1.94% | 36,699 | 20,551,656 |
| 2025-02-27 | 5.59 | 5.67 | 5.52 | 5.67 | +1.07% | 46,654 | 26,127,335 |
| 2025-02-26 | 5.52 | 5.65 | 5.48 | 5.61 | +2.19% | 50,518 | 28,274,600 |
| 2025-02-25 | 5.51 | 5.6 | 5.47 | 5.49 | -1.61% | 42,626 | 23,593,660 |
| 2025-02-24 | 5.54 | 5.67 | 5.54 | 5.58 | 0% | 52,807 | 29,535,891 |
| 2025-02-21 | 5.66 | 5.67 | 5.53 | 5.58 | -1.41% | 37,021 | 20,625,411 |
| 2025-02-20 | 5.59 | 5.66 | 5.55 | 5.66 | +0.89% | 33,295 | 18,660,045 |
| 2025-02-19 | 5.53 | 5.73 | 5.48 | 5.61 | +2.37% | 49,418 | 27,687,712 |
| 2025-02-18 | 5.65 | 5.68 | 5.47 | 5.48 | -3.18% | 42,424 | 23,628,354 |
| 2025-02-17 | 5.54 | 5.66 | 5.51 | 5.66 | +1.8% | 51,759 | 28,951,001 |
| 2025-02-14 | 5.55 | 5.62 | 5.52 | 5.56 | +0.18% | 34,424 | 19,139,911 |
| 2025-02-13 | 5.66 | 5.68 | 5.54 | 5.55 | -2.12% | 43,881 | 24,544,131 |
| 2025-02-12 | 5.71 | 5.8 | 5.62 | 5.67 | 0% | 55,427 | 31,575,216 |
| 2025-02-11 | 5.72 | 5.76 | 5.63 | 5.67 | -0.35% | 43,830 | 24,925,266 |
| 2025-02-10 | 5.7 | 5.71 | 5.62 | 5.69 | +1.43% | 49,443 | 28,046,888 |
| 2025-02-07 | 5.61 | 5.66 | 5.55 | 5.61 | +0.54% | 47,789 | 26,828,170 |
| 2025-02-06 | 5.53 | 5.59 | 5.51 | 5.58 | +0.18% | 49,651 | 27,545,649 |
| 2025-02-05 | 5.62 | 5.66 | 5.51 | 5.57 | -0.89% | 53,623 | 29,877,206 |
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：