股票概览
5.34
-0.93%
-0.05
5.37
开盘价
5.44
最高价
5.31
最低价
100,169
成交量
数据更新至: 2025-02-28
技术指标
5.37
MA5 (5日均线)
5.40
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 | 5.37 | 5.44 | 5.31 | 5.34 | -0.93% | 100,169 | 53,792,291 |
| 2025-02-27 | 5.35 | 5.41 | 5.34 | 5.39 | +0.56% | 85,937 | 46,204,723 |
| 2025-02-26 | 5.35 | 5.39 | 5.31 | 5.36 | +0.19% | 89,189 | 47,655,794 |
| 2025-02-25 | 5.4 | 5.42 | 5.31 | 5.35 | -0.93% | 103,014 | 55,322,034 |
| 2025-02-24 | 5.56 | 5.58 | 5.38 | 5.4 | -2.88% | 189,562 | 103,344,085 |
| 2025-02-21 | 5.5 | 5.65 | 5.4 | 5.56 | +2.58% | 157,835 | 86,939,093 |
| 2025-02-20 | 5.33 | 5.53 | 5.31 | 5.42 | +1.69% | 156,567 | 85,205,947 |
| 2025-02-19 | 5.35 | 5.4 | 5.32 | 5.33 | -1.11% | 92,661 | 49,612,687 |
| 2025-02-18 | 5.38 | 5.47 | 5.37 | 5.39 | -0.37% | 148,554 | 80,611,827 |
| 2025-02-17 | 5.4 | 5.48 | 5.39 | 5.41 | 0% | 117,439 | 63,795,932 |
| 2025-02-14 | 5.34 | 5.43 | 5.34 | 5.41 | +0.93% | 110,936 | 59,835,720 |
| 2025-02-13 | 5.48 | 5.5 | 5.34 | 5.36 | -2.01% | 139,720 | 75,366,435 |
| 2025-02-12 | 5.42 | 5.5 | 5.39 | 5.47 | +0.37% | 97,881 | 53,217,623 |
| 2025-02-11 | 5.38 | 5.46 | 5.28 | 5.45 | +2.06% | 140,513 | 75,614,967 |
| 2025-02-10 | 5.19 | 5.37 | 5.19 | 5.34 | +3.09% | 175,903 | 93,172,723 |
| 2025-02-07 | 5.21 | 5.28 | 5.14 | 5.18 | -0.77% | 155,220 | 80,806,976 |
| 2025-02-06 | 5.13 | 5.25 | 5.08 | 5.22 | +0.77% | 179,920 | 93,307,365 |
| 2025-02-05 | 5.02 | 5.2 | 4.98 | 5.18 | +2.57% | 235,716 | 120,677,450 |
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：