股票概览
5.64
-0.88%
-0.05
5.68
开盘价
5.71
最高价
5.63
最低价
159,730
成交量
数据更新至: 2025-02-28
技术指标
5.67
MA5 (5日均线)
5.71
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 | 5.68 | 5.71 | 5.63 | 5.64 | -0.88% | 159,730 | 90,498,178 |
| 2025-02-27 | 5.69 | 5.7 | 5.64 | 5.69 | 0% | 119,303 | 67,696,764 |
| 2025-02-26 | 5.62 | 5.7 | 5.62 | 5.69 | +0.89% | 138,587 | 78,630,708 |
| 2025-02-25 | 5.69 | 5.69 | 5.62 | 5.64 | -0.88% | 124,856 | 70,584,177 |
| 2025-02-24 | 5.69 | 5.72 | 5.66 | 5.69 | -0.18% | 140,572 | 79,948,547 |
| 2025-02-21 | 5.74 | 5.75 | 5.65 | 5.7 | -0.52% | 284,723 | 161,928,056 |
| 2025-02-20 | 5.75 | 5.77 | 5.72 | 5.73 | -0.52% | 143,847 | 82,540,197 |
| 2025-02-19 | 5.79 | 5.83 | 5.74 | 5.76 | -0.52% | 154,177 | 89,088,195 |
| 2025-02-18 | 5.72 | 5.85 | 5.72 | 5.79 | +1.05% | 287,249 | 166,542,448 |
| 2025-02-17 | 5.77 | 5.79 | 5.71 | 5.73 | -0.35% | 149,996 | 85,978,728 |
| 2025-02-14 | 5.75 | 5.77 | 5.71 | 5.75 | 0% | 178,376 | 102,237,138 |
| 2025-02-13 | 5.78 | 5.81 | 5.75 | 5.75 | -0.69% | 157,618 | 91,009,316 |
| 2025-02-12 | 5.79 | 5.82 | 5.75 | 5.79 | 0% | 149,890 | 86,594,890 |
| 2025-02-11 | 5.72 | 5.8 | 5.72 | 5.79 | +1.4% | 202,113 | 116,440,574 |
| 2025-02-10 | 5.76 | 5.79 | 5.71 | 5.71 | -0.87% | 229,953 | 132,130,294 |
| 2025-02-07 | 5.76 | 5.8 | 5.72 | 5.76 | +0.17% | 224,916 | 129,673,228 |
| 2025-02-06 | 5.72 | 5.78 | 5.71 | 5.75 | +0.17% | 198,028 | 113,605,040 |
| 2025-02-05 | 5.86 | 5.86 | 5.71 | 5.74 | -1.54% | 199,048 | 114,840,195 |
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：