股票概览
5.39
-1.28%
-0.07
5.43
开盘价
5.5
最高价
5.38
最低价
83,963
成交量
数据更新至: 2025-02-28
技术指标
5.42
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 | 5.43 | 5.5 | 5.38 | 5.39 | -1.28% | 83,963 | 45,625,111 |
| 2025-02-27 | 5.47 | 5.48 | 5.37 | 5.46 | 0% | 77,257 | 41,876,614 |
| 2025-02-26 | 5.34 | 5.46 | 5.32 | 5.46 | +2.44% | 110,021 | 59,596,054 |
| 2025-02-25 | 5.43 | 5.44 | 5.32 | 5.33 | -2.2% | 82,066 | 44,072,686 |
| 2025-02-24 | 5.32 | 5.45 | 5.3 | 5.45 | +2.25% | 134,495 | 72,646,303 |
| 2025-02-21 | 5.35 | 5.37 | 5.29 | 5.33 | -0.19% | 84,675 | 45,087,953 |
| 2025-02-20 | 5.37 | 5.38 | 5.31 | 5.34 | -0.74% | 73,436 | 39,192,229 |
| 2025-02-19 | 5.39 | 5.43 | 5.34 | 5.38 | -0.74% | 97,919 | 52,558,399 |
| 2025-02-18 | 5.44 | 5.51 | 5.38 | 5.42 | -0.55% | 92,805 | 50,580,625 |
| 2025-02-17 | 5.39 | 5.47 | 5.36 | 5.45 | +1.3% | 100,342 | 54,441,226 |
| 2025-02-14 | 5.38 | 5.4 | 5.35 | 5.38 | +0.19% | 44,748 | 24,043,082 |
| 2025-02-13 | 5.39 | 5.41 | 5.36 | 5.37 | -0.37% | 69,106 | 37,239,437 |
| 2025-02-12 | 5.35 | 5.4 | 5.33 | 5.39 | +0.56% | 65,248 | 35,068,240 |
| 2025-02-11 | 5.41 | 5.42 | 5.29 | 5.36 | -0.92% | 97,194 | 51,880,301 |
| 2025-02-10 | 5.44 | 5.48 | 5.39 | 5.41 | -0.37% | 85,896 | 46,604,158 |
| 2025-02-07 | 5.35 | 5.45 | 5.32 | 5.43 | +1.5% | 86,546 | 46,746,240 |
| 2025-02-06 | 5.32 | 5.37 | 5.27 | 5.35 | +0.19% | 68,304 | 36,390,007 |
| 2025-02-05 | 5.44 | 5.45 | 5.29 | 5.34 | -1.11% | 62,823 | 33,662,111 |
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：