股票概览
5.66
+0.89%
+0.05
5.62
开盘价
5.71
最高价
5.6
最低价
790,863
成交量
数据更新至: 2025-02-28
技术指标
5.61
MA5 (5日均线)
5.75
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 | 5.62 | 5.71 | 5.6 | 5.66 | +0.89% | 790,863 | 448,721,013 |
| 2025-02-27 | 5.54 | 5.62 | 5.51 | 5.61 | +1.26% | 567,252 | 316,689,548 |
| 2025-02-26 | 5.56 | 5.62 | 5.51 | 5.54 | -0.36% | 562,052 | 311,833,491 |
| 2025-02-25 | 5.68 | 5.7 | 5.54 | 5.56 | -2.11% | 814,411 | 456,856,804 |
| 2025-02-24 | 5.76 | 5.78 | 5.67 | 5.68 | -1.39% | 566,008 | 322,705,292 |
| 2025-02-21 | 5.89 | 5.9 | 5.74 | 5.76 | -2.37% | 838,416 | 485,611,149 |
| 2025-02-20 | 5.91 | 5.93 | 5.87 | 5.9 | 0% | 280,194 | 165,250,033 |
| 2025-02-19 | 5.94 | 5.95 | 5.88 | 5.9 | -0.67% | 413,425 | 244,215,069 |
| 2025-02-18 | 5.9 | 5.97 | 5.88 | 5.94 | +0.68% | 476,692 | 282,770,938 |
| 2025-02-17 | 5.91 | 5.91 | 5.83 | 5.9 | -0.17% | 542,596 | 318,081,683 |
| 2025-02-14 | 5.96 | 5.97 | 5.87 | 5.91 | -0.67% | 401,307 | 236,522,411 |
| 2025-02-13 | 5.97 | 5.99 | 5.92 | 5.95 | -0.17% | 404,851 | 240,980,724 |
| 2025-02-12 | 5.93 | 5.98 | 5.88 | 5.96 | +0.34% | 499,764 | 297,148,119 |
| 2025-02-11 | 5.85 | 5.95 | 5.84 | 5.94 | +1.71% | 630,306 | 373,051,438 |
| 2025-02-10 | 5.85 | 5.9 | 5.82 | 5.84 | -0.17% | 445,498 | 260,750,922 |
| 2025-02-07 | 5.92 | 5.95 | 5.82 | 5.85 | -1.35% | 982,836 | 576,661,520 |
| 2025-02-06 | 5.97 | 6.05 | 5.88 | 5.93 | -0.84% | 558,649 | 331,298,543 |
| 2025-02-05 | 6.04 | 6.05 | 5.96 | 5.98 | -0.99% | 446,373 | 267,692,748 |
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：