股票概览
5.63
+0.72%
+0.04
5.51
开盘价
5.84
最高价
5.49
最低价
594,669
成交量
数据更新至: 2025-02-28
技术指标
5.39
MA5 (5日均线)
5.22
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 | 5.51 | 5.84 | 5.49 | 5.63 | +0.72% | 594,669 | 336,656,483 |
| 2025-02-27 | 5.62 | 5.68 | 5.46 | 5.59 | +0.18% | 797,710 | 443,087,166 |
| 2025-02-26 | 5.06 | 5.58 | 5.06 | 5.58 | +10.06% | 944,108 | 512,177,077 |
| 2025-02-25 | 5.04 | 5.1 | 4.98 | 5.07 | +0.2% | 200,201 | 101,151,578 |
| 2025-02-24 | 5.03 | 5.08 | 5.01 | 5.06 | +0.6% | 143,240 | 72,311,870 |
| 2025-02-21 | 5.03 | 5.06 | 4.99 | 5.03 | -0.4% | 158,354 | 79,434,673 |
| 2025-02-20 | 5.08 | 5.09 | 5.02 | 5.05 | -0.59% | 133,859 | 67,532,390 |
| 2025-02-19 | 5.05 | 5.09 | 5.03 | 5.08 | +0.59% | 122,384 | 61,950,816 |
| 2025-02-18 | 5.1 | 5.12 | 5.03 | 5.05 | -0.98% | 150,342 | 76,342,129 |
| 2025-02-17 | 5.18 | 5.19 | 5.08 | 5.1 | -1.16% | 185,203 | 94,632,801 |
| 2025-02-14 | 5.22 | 5.24 | 5.14 | 5.16 | -0.96% | 134,247 | 69,565,837 |
| 2025-02-13 | 5.23 | 5.25 | 5.2 | 5.21 | -0.38% | 109,107 | 56,986,144 |
| 2025-02-12 | 5.21 | 5.23 | 5.17 | 5.23 | +0.38% | 113,950 | 59,275,641 |
| 2025-02-11 | 5.26 | 5.28 | 5.16 | 5.21 | -0.76% | 139,627 | 72,526,389 |
| 2025-02-10 | 5.28 | 5.28 | 5.23 | 5.25 | -0.57% | 162,985 | 85,620,441 |
| 2025-02-07 | 5.16 | 5.3 | 5.14 | 5.28 | +2.33% | 238,511 | 125,391,231 |
| 2025-02-06 | 5.11 | 5.16 | 5.06 | 5.16 | +0.58% | 122,214 | 62,539,860 |
| 2025-02-05 | 5.17 | 5.2 | 5.1 | 5.13 | -0.19% | 106,436 | 54,801,129 |
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：