股票概览
5.72
-1.55%
-0.09
5.82
开盘价
5.82
最高价
5.71
最低价
92,681
成交量
数据更新至: 2025-02-28
技术指标
5.79
MA5 (5日均线)
5.76
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 | 5.82 | 5.82 | 5.71 | 5.72 | -1.55% | 92,681 | 53,339,315 |
| 2025-02-27 | 5.84 | 5.88 | 5.75 | 5.81 | -0.51% | 75,941 | 44,023,629 |
| 2025-02-26 | 5.79 | 5.89 | 5.79 | 5.84 | +1.21% | 114,959 | 67,135,736 |
| 2025-02-25 | 5.85 | 5.85 | 5.76 | 5.77 | -1.03% | 97,901 | 56,816,373 |
| 2025-02-24 | 5.71 | 5.84 | 5.7 | 5.83 | +2.1% | 155,312 | 90,101,673 |
| 2025-02-21 | 5.71 | 5.72 | 5.66 | 5.71 | +0.53% | 86,744 | 49,380,003 |
| 2025-02-20 | 5.72 | 5.73 | 5.68 | 5.68 | -0.7% | 93,699 | 53,394,848 |
| 2025-02-19 | 5.7 | 5.74 | 5.67 | 5.72 | +0.35% | 86,483 | 49,323,202 |
| 2025-02-18 | 5.78 | 5.78 | 5.67 | 5.7 | -1.21% | 98,938 | 56,728,622 |
| 2025-02-17 | 5.79 | 5.83 | 5.74 | 5.77 | 0% | 95,983 | 55,485,046 |
| 2025-02-14 | 5.77 | 5.81 | 5.73 | 5.77 | 0% | 75,506 | 43,531,472 |
| 2025-02-13 | 5.82 | 5.84 | 5.76 | 5.77 | -0.69% | 69,551 | 40,263,313 |
| 2025-02-12 | 5.8 | 5.86 | 5.77 | 5.81 | +0.17% | 71,240 | 41,382,788 |
| 2025-02-11 | 5.77 | 5.87 | 5.76 | 5.8 | +0.35% | 126,755 | 73,565,090 |
| 2025-02-10 | 5.72 | 5.81 | 5.72 | 5.78 | +1.05% | 142,492 | 82,159,115 |
| 2025-02-07 | 5.7 | 5.76 | 5.66 | 5.72 | +0.53% | 125,486 | 71,772,357 |
| 2025-02-06 | 5.68 | 5.72 | 5.63 | 5.69 | +0.18% | 88,709 | 50,342,417 |
| 2025-02-05 | 5.75 | 5.79 | 5.65 | 5.68 | -1.05% | 123,186 | 70,295,035 |
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：