股票概览
5.2
-5.63%
-0.31
5.48
开盘价
5.49
最高价
5.18
最低价
831,429
成交量
数据更新至: 2025-02-28
技术指标
5.55
MA5 (5日均线)
5.66
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 | 5.48 | 5.49 | 5.18 | 5.2 | -5.63% | 831,429 | 441,919,733 |
| 2025-02-27 | 5.63 | 5.72 | 5.41 | 5.51 | -2.3% | 1,035,014 | 573,434,542 |
| 2025-02-26 | 5.65 | 5.71 | 5.59 | 5.64 | +0.18% | 726,510 | 411,037,170 |
| 2025-02-25 | 5.65 | 5.74 | 5.58 | 5.63 | -2.09% | 719,585 | 406,787,661 |
| 2025-02-24 | 5.79 | 5.81 | 5.67 | 5.75 | -1.54% | 835,210 | 479,129,975 |
| 2025-02-21 | 5.86 | 5.86 | 5.65 | 5.84 | +0.86% | 1,082,624 | 625,973,782 |
| 2025-02-20 | 5.78 | 5.9 | 5.73 | 5.79 | +1.05% | 952,962 | 552,670,194 |
| 2025-02-19 | 5.61 | 5.74 | 5.54 | 5.73 | +2.69% | 867,175 | 491,200,690 |
| 2025-02-18 | 5.93 | 5.94 | 5.56 | 5.58 | -6.53% | 1,467,181 | 841,633,296 |
| 2025-02-17 | 5.96 | 6.05 | 5.89 | 5.97 | +0.84% | 1,424,079 | 847,987,856 |
| 2025-02-14 | 6.1 | 6.1 | 5.75 | 5.92 | -2.95% | 1,570,407 | 925,076,399 |
| 2025-02-13 | 5.96 | 6.18 | 5.83 | 6.1 | +3.21% | 2,325,071 | 1,399,173,081 |
| 2025-02-12 | 5.82 | 5.94 | 5.73 | 5.91 | -0.67% | 1,718,202 | 1,008,849,368 |
| 2025-02-11 | 5.74 | 6.25 | 5.65 | 5.95 | +3.66% | 2,738,792 | 1,610,939,380 |
| 2025-02-10 | 5.65 | 5.75 | 5.63 | 5.74 | +1.77% | 1,464,351 | 835,159,492 |
| 2025-02-07 | 5.51 | 5.82 | 5.47 | 5.64 | +2.17% | 2,126,200 | 1,202,021,833 |
| 2025-02-06 | 5.3 | 5.53 | 5.24 | 5.52 | +3.37% | 1,712,789 | 927,039,828 |
| 2025-02-05 | 5.19 | 5.39 | 5.16 | 5.34 | +4.5% | 1,690,613 | 896,676,866 |
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：