股票概览
5.66
-0.18%
-0.01
5.66
开盘价
5.75
最高价
5.61
最低价
21,228
成交量
数据更新至: 2025-02-28
技术指标
5.67
MA5 (5日均线)
5.63
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 | 5.75 | 5.61 | 5.66 | -0.18% | 21,228 | 12,087,573 |
| 2025-02-27 | 5.62 | 5.73 | 5.62 | 5.67 | -0.87% | 15,758 | 8,937,521 |
| 2025-02-26 | 5.61 | 5.72 | 5.55 | 5.72 | +1.96% | 23,223 | 13,029,345 |
| 2025-02-25 | 5.67 | 5.78 | 5.61 | 5.61 | -1.58% | 15,134 | 8,581,066 |
| 2025-02-24 | 5.69 | 5.71 | 5.58 | 5.7 | +0.35% | 17,210 | 9,720,540 |
| 2025-02-21 | 5.66 | 5.69 | 5.54 | 5.68 | +0.18% | 18,254 | 10,237,511 |
| 2025-02-20 | 5.63 | 5.69 | 5.56 | 5.67 | +0.18% | 7,861 | 4,428,320 |
| 2025-02-19 | 5.42 | 5.66 | 5.36 | 5.66 | +3.66% | 12,669 | 6,985,772 |
| 2025-02-18 | 5.45 | 5.72 | 5.23 | 5.46 | 0% | 29,012 | 15,632,464 |
| 2025-02-17 | 5.56 | 5.61 | 5.41 | 5.46 | -2.85% | 18,444 | 10,164,464 |
| 2025-02-14 | 5.61 | 5.67 | 5.55 | 5.62 | +0.18% | 11,690 | 6,543,358 |
| 2025-02-13 | 5.72 | 5.72 | 5.58 | 5.61 | -1.92% | 16,595 | 9,348,552 |
| 2025-02-12 | 5.85 | 5.97 | 5.6 | 5.72 | -2.22% | 24,097 | 13,956,881 |
| 2025-02-11 | 5.77 | 6.08 | 5.77 | 5.85 | +0.17% | 21,794 | 12,974,736 |
| 2025-02-10 | 5.96 | 6.08 | 5.7 | 5.84 | -0.34% | 27,048 | 15,789,498 |
| 2025-02-07 | 5.61 | 5.86 | 5.52 | 5.86 | +5.02% | 16,430 | 9,486,121 |
| 2025-02-06 | 5.5 | 5.58 | 5.43 | 5.58 | +2.2% | 14,969 | 8,241,265 |
| 2025-02-05 | 5.75 | 5.79 | 5.44 | 5.46 | -4.71% | 18,789 | 10,323,959 |
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：