股票概览
5.25
-4.72%
-0.26
5.47
开盘价
5.49
最高价
5.2
最低价
556,432
成交量
数据更新至: 2025-02-28
技术指标
5.51
MA5 (5日均线)
5.50
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 | 5.47 | 5.49 | 5.2 | 5.25 | -4.72% | 556,432 | 296,397,622 |
| 2025-02-27 | 5.61 | 5.63 | 5.4 | 5.51 | -1.61% | 614,475 | 337,515,250 |
| 2025-02-26 | 5.68 | 5.69 | 5.56 | 5.6 | +0.36% | 536,119 | 300,088,794 |
| 2025-02-25 | 5.53 | 5.72 | 5.46 | 5.58 | -0.18% | 716,182 | 400,165,108 |
| 2025-02-24 | 5.64 | 5.7 | 5.53 | 5.59 | -0.71% | 766,972 | 429,130,873 |
| 2025-02-21 | 5.51 | 5.63 | 5.44 | 5.63 | +2.55% | 971,972 | 540,281,980 |
| 2025-02-20 | 5.44 | 5.64 | 5.38 | 5.49 | -0.54% | 1,151,002 | 634,573,809 |
| 2025-02-19 | 5.48 | 5.6 | 5.4 | 5.52 | +3.37% | 981,404 | 539,641,335 |
| 2025-02-18 | 5.53 | 5.67 | 5.31 | 5.34 | -3.44% | 1,087,438 | 597,641,876 |
| 2025-02-17 | 5.95 | 5.95 | 5.51 | 5.53 | +1.47% | 1,560,883 | 885,709,383 |
| 2025-02-14 | 5.3 | 5.53 | 5.26 | 5.45 | +1.49% | 1,248,751 | 675,554,405 |
| 2025-02-13 | 5.19 | 5.57 | 5.06 | 5.37 | +3.47% | 1,339,898 | 708,009,388 |
| 2025-02-12 | 5.13 | 5.22 | 5.12 | 5.19 | +0.58% | 460,599 | 238,553,450 |
| 2025-02-11 | 5.19 | 5.23 | 5.08 | 5.16 | -0.77% | 666,398 | 343,302,118 |
| 2025-02-10 | 5.04 | 5.22 | 5.01 | 5.2 | +4.84% | 781,538 | 402,172,347 |
| 2025-02-07 | 4.87 | 5.03 | 4.85 | 4.96 | +1.85% | 551,914 | 272,736,233 |
| 2025-02-06 | 4.77 | 4.87 | 4.69 | 4.87 | +2.1% | 466,227 | 224,259,209 |
| 2025-02-05 | 4.68 | 4.83 | 4.66 | 4.77 | +5.3% | 628,558 | 300,080,859 |
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：