股票概览
5.31
-2.57%
-0.14
5.42
开盘价
5.5
最高价
5.3
最低价
62,122
成交量
数据更新至: 2025-02-28
技术指标
5.39
MA5 (5日均线)
5.37
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 | 5.42 | 5.5 | 5.3 | 5.31 | -2.57% | 62,122 | 33,439,497 |
| 2025-02-27 | 5.42 | 5.46 | 5.32 | 5.45 | +0.37% | 51,070 | 27,581,573 |
| 2025-02-26 | 5.34 | 5.45 | 5.34 | 5.43 | +1.5% | 37,554 | 20,315,748 |
| 2025-02-25 | 5.37 | 5.44 | 5.32 | 5.35 | -1.11% | 31,870 | 17,117,780 |
| 2025-02-24 | 5.29 | 5.43 | 5.26 | 5.41 | +2.27% | 54,530 | 29,246,110 |
| 2025-02-21 | 5.4 | 5.42 | 5.26 | 5.29 | -1.86% | 50,752 | 26,884,834 |
| 2025-02-20 | 5.31 | 5.41 | 5.3 | 5.39 | +0.94% | 36,072 | 19,356,930 |
| 2025-02-19 | 5.25 | 5.37 | 5.21 | 5.34 | +1.33% | 46,413 | 24,638,623 |
| 2025-02-18 | 5.45 | 5.45 | 5.23 | 5.27 | -3.13% | 49,596 | 26,481,811 |
| 2025-02-17 | 5.35 | 5.49 | 5.3 | 5.44 | +2.45% | 52,925 | 28,673,411 |
| 2025-02-14 | 5.33 | 5.39 | 5.27 | 5.31 | -0.75% | 40,735 | 21,650,796 |
| 2025-02-13 | 5.44 | 5.45 | 5.34 | 5.35 | -1.65% | 38,214 | 20,543,387 |
| 2025-02-12 | 5.47 | 5.49 | 5.39 | 5.44 | -0.37% | 41,032 | 22,287,337 |
| 2025-02-11 | 5.47 | 5.51 | 5.4 | 5.46 | +0.18% | 43,998 | 23,951,402 |
| 2025-02-10 | 5.4 | 5.46 | 5.38 | 5.45 | +1.49% | 52,775 | 28,623,322 |
| 2025-02-07 | 5.4 | 5.43 | 5.3 | 5.37 | 0% | 55,370 | 29,839,122 |
| 2025-02-06 | 5.36 | 5.39 | 5.28 | 5.37 | +0.19% | 54,433 | 29,051,520 |
| 2025-02-05 | 5.4 | 5.44 | 5.31 | 5.36 | +1.13% | 53,816 | 28,928,530 |
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：