股票概览
5.66
-0.7%
-0.04
5.68
开盘价
5.73
最高价
5.65
最低价
32,049
成交量
数据更新至: 2025-02-28
技术指标
5.66
MA5 (5日均线)
5.67
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 | 5.73 | 5.65 | 5.66 | -0.7% | 32,049 | 18,221,617 |
| 2025-02-27 | 5.68 | 5.71 | 5.65 | 5.7 | +0.35% | 30,551 | 17,343,214 |
| 2025-02-26 | 5.65 | 5.69 | 5.64 | 5.68 | +0.89% | 32,108 | 18,208,118 |
| 2025-02-25 | 5.63 | 5.7 | 5.61 | 5.63 | -0.35% | 42,239 | 23,844,414 |
| 2025-02-24 | 5.64 | 5.66 | 5.6 | 5.65 | +0.53% | 34,657 | 19,557,516 |
| 2025-02-21 | 5.68 | 5.68 | 5.6 | 5.62 | -0.53% | 32,222 | 18,119,181 |
| 2025-02-20 | 5.64 | 5.69 | 5.62 | 5.65 | 0% | 34,377 | 19,395,769 |
| 2025-02-19 | 5.73 | 5.73 | 5.63 | 5.65 | -0.53% | 38,095 | 21,566,329 |
| 2025-02-18 | 5.78 | 5.8 | 5.67 | 5.68 | -1.56% | 36,250 | 20,807,658 |
| 2025-02-17 | 5.73 | 5.81 | 5.55 | 5.77 | -1.03% | 73,556 | 42,006,145 |
| 2025-02-14 | 5.84 | 5.86 | 5.82 | 5.83 | -0.17% | 19,264 | 11,240,093 |
| 2025-02-13 | 5.87 | 5.89 | 5.84 | 5.84 | -0.68% | 27,817 | 16,307,648 |
| 2025-02-12 | 5.88 | 5.91 | 5.84 | 5.88 | -0.17% | 25,822 | 15,155,196 |
| 2025-02-11 | 5.88 | 5.9 | 5.84 | 5.89 | +0.34% | 27,145 | 15,951,757 |
| 2025-02-10 | 5.81 | 5.88 | 5.8 | 5.87 | +1.03% | 33,398 | 19,535,472 |
| 2025-02-07 | 5.77 | 5.84 | 5.76 | 5.81 | +0.52% | 36,034 | 20,933,421 |
| 2025-02-06 | 5.73 | 5.79 | 5.72 | 5.78 | +0.35% | 25,684 | 14,791,085 |
| 2025-02-05 | 5.8 | 5.83 | 5.74 | 5.76 | -0.35% | 26,565 | 15,298,629 |
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：