股票概览
5.61
-1.23%
-0.07
5.65
开盘价
5.75
最高价
5.6
最低价
216,664
成交量
数据更新至: 2025-02-28
技术指标
5.60
MA5 (5日均线)
5.58
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 | 5.65 | 5.75 | 5.6 | 5.61 | -1.23% | 216,664 | 122,715,663 |
| 2025-02-27 | 5.66 | 5.68 | 5.58 | 5.68 | +0.53% | 196,690 | 110,914,986 |
| 2025-02-26 | 5.48 | 5.66 | 5.48 | 5.65 | +3.29% | 330,695 | 184,893,867 |
| 2025-02-25 | 5.55 | 5.57 | 5.45 | 5.47 | -2.15% | 175,276 | 96,487,092 |
| 2025-02-24 | 5.58 | 5.63 | 5.56 | 5.59 | +0.54% | 167,437 | 93,688,241 |
| 2025-02-21 | 5.63 | 5.63 | 5.54 | 5.56 | -0.89% | 167,734 | 93,380,957 |
| 2025-02-20 | 5.5 | 5.64 | 5.47 | 5.61 | +1.63% | 268,361 | 149,368,209 |
| 2025-02-19 | 5.57 | 5.58 | 5.49 | 5.52 | -0.72% | 168,426 | 93,036,494 |
| 2025-02-18 | 5.53 | 5.65 | 5.52 | 5.56 | +0.18% | 288,190 | 160,880,116 |
| 2025-02-17 | 5.59 | 5.6 | 5.45 | 5.55 | -0.54% | 282,324 | 155,599,014 |
| 2025-02-14 | 5.56 | 5.67 | 5.55 | 5.58 | +0.18% | 283,614 | 158,930,053 |
| 2025-02-13 | 5.6 | 5.67 | 5.55 | 5.57 | -1.76% | 268,825 | 150,169,448 |
| 2025-02-12 | 5.45 | 5.68 | 5.43 | 5.67 | +3.66% | 551,837 | 309,443,949 |
| 2025-02-11 | 5.39 | 5.54 | 5.34 | 5.47 | +1.11% | 325,149 | 177,001,339 |
| 2025-02-10 | 5.36 | 5.43 | 5.35 | 5.41 | +0.74% | 227,299 | 122,441,278 |
| 2025-02-07 | 5.29 | 5.39 | 5.27 | 5.37 | +1.13% | 225,087 | 120,330,716 |
| 2025-02-06 | 5.28 | 5.32 | 5.24 | 5.31 | +0.19% | 159,963 | 84,593,988 |
| 2025-02-05 | 5.4 | 5.41 | 5.23 | 5.3 | -1.3% | 235,765 | 125,274,040 |
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：