股票概览
5.28
-0.56%
-0.03
5.3
开盘价
5.33
最高价
5.26
最低价
77,991
成交量
数据更新至: 2025-02-28
技术指标
5.29
MA5 (5日均线)
5.30
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 | 5.3 | 5.33 | 5.26 | 5.28 | -0.56% | 77,991 | 41,259,029 |
| 2025-02-27 | 5.31 | 5.32 | 5.26 | 5.31 | 0% | 74,530 | 39,419,796 |
| 2025-02-26 | 5.25 | 5.32 | 5.23 | 5.31 | +1.14% | 88,490 | 46,806,732 |
| 2025-02-25 | 5.28 | 5.29 | 5.24 | 5.25 | -0.94% | 76,358 | 40,172,750 |
| 2025-02-24 | 5.29 | 5.32 | 5.26 | 5.3 | +0.19% | 72,343 | 38,345,954 |
| 2025-02-21 | 5.31 | 5.33 | 5.26 | 5.29 | -0.38% | 80,001 | 42,271,053 |
| 2025-02-20 | 5.29 | 5.33 | 5.26 | 5.31 | +0.38% | 70,721 | 37,482,751 |
| 2025-02-19 | 5.3 | 5.32 | 5.26 | 5.29 | -0.38% | 101,325 | 53,569,992 |
| 2025-02-18 | 5.36 | 5.38 | 5.29 | 5.31 | -1.12% | 78,084 | 41,708,731 |
| 2025-02-17 | 5.39 | 5.4 | 5.34 | 5.37 | -0.19% | 79,585 | 42,720,044 |
| 2025-02-14 | 5.41 | 5.44 | 5.35 | 5.38 | -0.37% | 68,264 | 36,783,036 |
| 2025-02-13 | 5.42 | 5.45 | 5.39 | 5.4 | -0.37% | 83,517 | 45,270,801 |
| 2025-02-12 | 5.4 | 5.43 | 5.36 | 5.42 | +0.18% | 62,990 | 34,005,518 |
| 2025-02-11 | 5.41 | 5.42 | 5.35 | 5.41 | +0.19% | 87,412 | 47,084,306 |
| 2025-02-10 | 5.41 | 5.42 | 5.37 | 5.4 | +0.19% | 81,271 | 43,814,136 |
| 2025-02-07 | 5.36 | 5.42 | 5.33 | 5.39 | +0.56% | 93,441 | 50,284,368 |
| 2025-02-06 | 5.32 | 5.36 | 5.27 | 5.36 | +0.75% | 70,614 | 37,548,459 |
| 2025-02-05 | 5.42 | 5.42 | 5.3 | 5.32 | -0.93% | 67,969 | 36,324,791 |
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：