股票概览
5.81
-1.19%
-0.07
5.83
开盘价
5.95
最高价
5.76
最低价
59,888
成交量
数据更新至: 2025-02-28
技术指标
5.77
MA5 (5日均线)
5.79
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 | 5.83 | 5.95 | 5.76 | 5.81 | -1.19% | 59,888 | 35,155,737 |
| 2025-02-27 | 5.78 | 5.88 | 5.67 | 5.88 | +1.73% | 52,343 | 30,334,577 |
| 2025-02-26 | 5.68 | 5.82 | 5.67 | 5.78 | +1.76% | 55,340 | 31,869,262 |
| 2025-02-25 | 5.72 | 5.8 | 5.66 | 5.68 | -0.7% | 33,077 | 18,930,105 |
| 2025-02-24 | 5.68 | 5.82 | 5.65 | 5.72 | +0.53% | 51,437 | 29,512,248 |
| 2025-02-21 | 5.84 | 5.84 | 5.6 | 5.69 | -1.9% | 58,040 | 32,921,150 |
| 2025-02-20 | 5.85 | 5.87 | 5.71 | 5.8 | -0.51% | 55,377 | 32,066,205 |
| 2025-02-19 | 5.77 | 5.89 | 5.72 | 5.83 | +1.04% | 36,122 | 21,074,488 |
| 2025-02-18 | 5.97 | 5.98 | 5.74 | 5.77 | -3.35% | 43,230 | 25,356,932 |
| 2025-02-17 | 5.76 | 5.98 | 5.74 | 5.97 | +3.65% | 60,799 | 35,761,219 |
| 2025-02-14 | 5.78 | 5.86 | 5.74 | 5.76 | 0% | 48,886 | 28,253,390 |
| 2025-02-13 | 5.84 | 5.91 | 5.75 | 5.76 | -1.37% | 56,294 | 32,767,968 |
| 2025-02-12 | 5.79 | 5.85 | 5.74 | 5.84 | +0.86% | 66,951 | 38,735,796 |
| 2025-02-11 | 5.78 | 5.82 | 5.72 | 5.79 | +0.35% | 40,605 | 23,439,320 |
| 2025-02-10 | 5.73 | 5.77 | 5.7 | 5.77 | +1.23% | 53,156 | 30,485,153 |
| 2025-02-07 | 5.71 | 5.78 | 5.64 | 5.7 | -0.18% | 57,103 | 32,622,451 |
| 2025-02-06 | 5.62 | 5.71 | 5.51 | 5.71 | +1.42% | 51,112 | 28,841,398 |
| 2025-02-05 | 5.63 | 5.67 | 5.52 | 5.63 | +1.62% | 46,084 | 25,886,982 |
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：