股票概览
5.22
-0.19%
-0.01
5.23
开盘价
5.26
最高价
5.19
最低价
171,349
成交量
数据更新至: 2025-02-28
技术指标
5.19
MA5 (5日均线)
5.23
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 | 5.23 | 5.26 | 5.19 | 5.22 | -0.19% | 171,349 | 89,547,237 |
| 2025-02-27 | 5.19 | 5.26 | 5.17 | 5.23 | +0.58% | 177,766 | 92,724,530 |
| 2025-02-26 | 5.15 | 5.2 | 5.15 | 5.2 | +0.97% | 111,287 | 57,656,113 |
| 2025-02-25 | 5.13 | 5.19 | 5.12 | 5.15 | -0.39% | 162,852 | 83,817,505 |
| 2025-02-24 | 5.16 | 5.23 | 5.15 | 5.17 | +0.19% | 138,331 | 71,798,891 |
| 2025-02-21 | 5.21 | 5.22 | 5.15 | 5.16 | -0.77% | 188,322 | 97,223,121 |
| 2025-02-20 | 5.32 | 5.33 | 5.19 | 5.2 | -2.07% | 214,488 | 111,919,755 |
| 2025-02-19 | 5.32 | 5.37 | 5.29 | 5.31 | -0.56% | 135,161 | 71,860,406 |
| 2025-02-18 | 5.29 | 5.4 | 5.26 | 5.34 | +0.95% | 215,592 | 115,201,483 |
| 2025-02-17 | 5.22 | 5.33 | 5.19 | 5.29 | +1.15% | 230,619 | 121,547,321 |
| 2025-02-14 | 5.23 | 5.25 | 5.19 | 5.23 | -0.19% | 143,436 | 74,781,949 |
| 2025-02-13 | 5.27 | 5.31 | 5.23 | 5.24 | -0.19% | 144,794 | 76,268,091 |
| 2025-02-12 | 5.26 | 5.28 | 5.19 | 5.25 | -0.19% | 121,002 | 63,322,721 |
| 2025-02-11 | 5.2 | 5.27 | 5.18 | 5.26 | +1.35% | 185,398 | 97,138,656 |
| 2025-02-10 | 5.23 | 5.27 | 5.18 | 5.19 | -0.76% | 160,853 | 83,839,744 |
| 2025-02-07 | 5.18 | 5.26 | 5.14 | 5.23 | +0.97% | 176,591 | 91,888,879 |
| 2025-02-06 | 5.21 | 5.21 | 5.15 | 5.18 | -0.38% | 159,625 | 82,573,469 |
| 2025-02-05 | 5.37 | 5.38 | 5.18 | 5.2 | -2.8% | 209,730 | 110,310,252 |
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：