股票概览
5.4
-5.92%
-0.34
5.74
开盘价
5.75
最高价
5.36
最低价
223,038
成交量
数据更新至: 2025-02-28
技术指标
5.67
MA5 (5日均线)
5.77
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 | 5.74 | 5.75 | 5.36 | 5.4 | -5.92% | 223,038 | 123,351,653 |
| 2025-02-27 | 5.71 | 5.77 | 5.64 | 5.74 | +0.17% | 210,823 | 120,091,669 |
| 2025-02-26 | 5.78 | 5.83 | 5.7 | 5.73 | -0.17% | 188,736 | 108,353,765 |
| 2025-02-25 | 5.68 | 5.76 | 5.6 | 5.74 | 0% | 214,977 | 122,092,695 |
| 2025-02-24 | 5.78 | 5.82 | 5.68 | 5.74 | -0.52% | 180,135 | 103,375,746 |
| 2025-02-21 | 5.88 | 5.89 | 5.72 | 5.77 | -2.2% | 258,647 | 149,138,688 |
| 2025-02-20 | 5.9 | 6.01 | 5.85 | 5.9 | -1.01% | 245,632 | 145,015,583 |
| 2025-02-19 | 5.9 | 6.12 | 5.84 | 5.96 | +0.17% | 389,532 | 232,412,212 |
| 2025-02-18 | 5.7 | 6.12 | 5.65 | 5.95 | +3.84% | 631,806 | 374,490,696 |
| 2025-02-17 | 5.64 | 5.77 | 5.48 | 5.73 | 0% | 335,451 | 189,375,229 |
| 2025-02-14 | 5.8 | 5.97 | 5.7 | 5.73 | -2.39% | 406,199 | 236,537,141 |
| 2025-02-13 | 5.69 | 6.15 | 5.69 | 5.87 | +2.98% | 646,783 | 385,141,195 |
| 2025-02-12 | 5.71 | 5.78 | 5.65 | 5.7 | -0.18% | 197,106 | 112,538,938 |
| 2025-02-11 | 5.81 | 5.85 | 5.67 | 5.71 | -2.23% | 244,260 | 140,217,561 |
| 2025-02-10 | 5.78 | 5.85 | 5.69 | 5.84 | +1.21% | 366,279 | 211,207,829 |
| 2025-02-07 | 5.71 | 5.84 | 5.68 | 5.77 | -0.35% | 375,613 | 216,314,671 |
| 2025-02-06 | 5.67 | 5.89 | 5.55 | 5.79 | +0.52% | 415,103 | 237,890,195 |
| 2025-02-05 | 5.7 | 5.83 | 5.56 | 5.76 | +2.49% | 528,980 | 302,628,673 |
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：