股票概览
5.66
-2.58%
-0.15
5.78
开盘价
5.9
最高价
5.64
最低价
542,237
成交量
数据更新至: 2025-02-28
技术指标
5.77
MA5 (5日均线)
5.77
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 | 5.78 | 5.9 | 5.64 | 5.66 | -2.58% | 542,237 | 312,387,427 |
| 2025-02-27 | 5.78 | 5.89 | 5.71 | 5.81 | -0.34% | 550,760 | 319,268,150 |
| 2025-02-26 | 5.71 | 5.85 | 5.69 | 5.83 | +2.1% | 459,002 | 264,334,667 |
| 2025-02-25 | 5.77 | 5.79 | 5.7 | 5.71 | -1.89% | 326,658 | 187,819,299 |
| 2025-02-24 | 5.82 | 5.88 | 5.8 | 5.82 | -0.34% | 374,836 | 218,685,017 |
| 2025-02-21 | 5.72 | 5.86 | 5.69 | 5.84 | +2.1% | 482,536 | 279,566,788 |
| 2025-02-20 | 5.74 | 5.77 | 5.67 | 5.72 | -0.52% | 274,402 | 156,975,192 |
| 2025-02-19 | 5.7 | 5.79 | 5.69 | 5.75 | +1.05% | 292,987 | 168,300,720 |
| 2025-02-18 | 5.85 | 5.86 | 5.67 | 5.69 | -3.07% | 407,743 | 234,980,282 |
| 2025-02-17 | 5.91 | 5.93 | 5.83 | 5.87 | +0.17% | 408,111 | 240,030,846 |
| 2025-02-14 | 5.85 | 5.88 | 5.81 | 5.86 | +0.34% | 313,367 | 183,177,056 |
| 2025-02-13 | 5.89 | 5.94 | 5.83 | 5.84 | -1.18% | 402,271 | 236,366,873 |
| 2025-02-12 | 5.82 | 5.92 | 5.79 | 5.91 | +1.37% | 406,749 | 237,839,331 |
| 2025-02-11 | 5.87 | 5.88 | 5.76 | 5.83 | -0.51% | 325,264 | 188,815,979 |
| 2025-02-10 | 5.86 | 5.93 | 5.83 | 5.86 | 0% | 478,497 | 280,848,836 |
| 2025-02-07 | 5.72 | 5.95 | 5.68 | 5.86 | +2.45% | 691,144 | 403,113,297 |
| 2025-02-06 | 5.62 | 5.73 | 5.57 | 5.72 | +1.78% | 383,034 | 216,941,099 |
| 2025-02-05 | 5.67 | 5.7 | 5.58 | 5.62 | 0% | 322,427 | 181,985,791 |
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：