股票概览
5.27
-2.23%
-0.12
5.38
开盘价
5.4
最高价
5.27
最低价
68,473
成交量
数据更新至: 2025-02-28
技术指标
5.43
MA5 (5日均线)
5.45
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 | 5.38 | 5.4 | 5.27 | 5.27 | -2.23% | 68,473 | 36,473,849 |
| 2025-02-27 | 5.48 | 5.6 | 5.32 | 5.39 | -1.64% | 108,806 | 59,222,279 |
| 2025-02-26 | 5.41 | 5.56 | 5.41 | 5.48 | -0.18% | 114,951 | 62,588,276 |
| 2025-02-25 | 5.5 | 5.62 | 5.43 | 5.49 | -0.9% | 79,570 | 44,052,642 |
| 2025-02-24 | 5.44 | 5.57 | 5.4 | 5.54 | +1.84% | 85,439 | 46,933,605 |
| 2025-02-21 | 5.48 | 5.54 | 5.37 | 5.44 | -0.91% | 82,974 | 45,220,574 |
| 2025-02-20 | 5.43 | 5.54 | 5.4 | 5.49 | +0.37% | 65,034 | 35,546,717 |
| 2025-02-19 | 5.42 | 5.49 | 5.38 | 5.47 | +0.92% | 84,518 | 45,891,402 |
| 2025-02-18 | 5.53 | 5.57 | 5.4 | 5.42 | -2.34% | 65,390 | 35,933,354 |
| 2025-02-17 | 5.53 | 5.59 | 5.5 | 5.55 | +0.36% | 54,450 | 30,205,711 |
| 2025-02-14 | 5.62 | 5.64 | 5.51 | 5.53 | -1.95% | 77,465 | 43,115,062 |
| 2025-02-13 | 5.63 | 5.79 | 5.58 | 5.64 | +0.18% | 98,482 | 55,761,638 |
| 2025-02-12 | 5.64 | 5.69 | 5.56 | 5.63 | -0.35% | 75,068 | 42,205,290 |
| 2025-02-11 | 5.67 | 5.7 | 5.56 | 5.65 | 0% | 81,573 | 45,801,587 |
| 2025-02-10 | 5.63 | 5.68 | 5.59 | 5.65 | -0.53% | 131,518 | 74,024,221 |
| 2025-02-07 | 5.5 | 5.74 | 5.47 | 5.68 | +3.46% | 190,404 | 107,272,196 |
| 2025-02-06 | 5.39 | 5.49 | 5.33 | 5.49 | +1.29% | 89,013 | 48,258,334 |
| 2025-02-05 | 5.5 | 5.53 | 5.39 | 5.42 | -0.91% | 62,155 | 33,817,942 |
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：