股票概览
5.65
-0.88%
-0.05
5.7
开盘价
5.76
最高价
5.63
最低价
469,157
成交量
数据更新至: 2025-02-28
技术指标
5.60
MA5 (5日均线)
5.52
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 | 5.76 | 5.63 | 5.65 | -0.88% | 469,157 | 266,535,799 |
| 2025-02-27 | 5.63 | 5.8 | 5.61 | 5.7 | +0.88% | 757,719 | 434,131,396 |
| 2025-02-26 | 5.49 | 5.66 | 5.47 | 5.65 | +3.48% | 598,753 | 334,268,553 |
| 2025-02-25 | 5.51 | 5.53 | 5.44 | 5.46 | -1.62% | 385,857 | 211,628,158 |
| 2025-02-24 | 5.37 | 5.63 | 5.35 | 5.55 | +3.35% | 903,955 | 496,840,980 |
| 2025-02-21 | 5.4 | 5.43 | 5.34 | 5.37 | -0.37% | 293,115 | 157,722,572 |
| 2025-02-20 | 5.44 | 5.44 | 5.37 | 5.39 | -1.1% | 235,278 | 127,035,800 |
| 2025-02-19 | 5.42 | 5.47 | 5.41 | 5.45 | +0.18% | 235,984 | 128,338,636 |
| 2025-02-18 | 5.52 | 5.52 | 5.42 | 5.44 | -1.45% | 275,210 | 150,483,145 |
| 2025-02-17 | 5.56 | 5.58 | 5.47 | 5.52 | -0.54% | 416,125 | 229,702,935 |
| 2025-02-14 | 5.59 | 5.64 | 5.5 | 5.55 | -1.25% | 373,634 | 207,032,663 |
| 2025-02-13 | 5.55 | 5.67 | 5.51 | 5.62 | +1.26% | 670,499 | 375,450,814 |
| 2025-02-12 | 5.44 | 5.55 | 5.36 | 5.55 | +2.02% | 416,453 | 227,301,986 |
| 2025-02-11 | 5.52 | 5.54 | 5.41 | 5.44 | -1.09% | 280,686 | 152,802,175 |
| 2025-02-10 | 5.48 | 5.53 | 5.46 | 5.5 | +0.36% | 316,725 | 174,025,577 |
| 2025-02-07 | 5.39 | 5.53 | 5.36 | 5.48 | +1.86% | 447,947 | 245,296,659 |
| 2025-02-06 | 5.34 | 5.39 | 5.29 | 5.38 | +0.75% | 302,374 | 161,828,040 |
| 2025-02-05 | 5.38 | 5.38 | 5.27 | 5.34 | +0.38% | 251,867 | 133,852,873 |
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：