股票概览
5.15
-2.46%
-0.13
5.25
开盘价
5.27
最高价
5.14
最低价
304,326
成交量
数据更新至: 2025-02-28
技术指标
5.23
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 | 5.25 | 5.27 | 5.14 | 5.15 | -2.46% | 304,326 | 158,223,141 |
| 2025-02-27 | 5.2 | 5.29 | 5.16 | 5.28 | +1.73% | 396,775 | 208,397,821 |
| 2025-02-26 | 5.2 | 5.23 | 5.17 | 5.19 | -0.19% | 259,249 | 134,675,565 |
| 2025-02-25 | 5.3 | 5.31 | 5.19 | 5.2 | -2.07% | 312,419 | 163,814,129 |
| 2025-02-24 | 5.43 | 5.49 | 5.31 | 5.31 | -1.67% | 496,407 | 266,514,567 |
| 2025-02-21 | 5.45 | 5.55 | 5.39 | 5.4 | +0.56% | 461,480 | 251,955,642 |
| 2025-02-20 | 5.34 | 5.39 | 5.28 | 5.37 | +0.94% | 308,233 | 164,783,907 |
| 2025-02-19 | 5.35 | 5.41 | 5.31 | 5.32 | -0.37% | 286,686 | 153,484,814 |
| 2025-02-18 | 5.48 | 5.48 | 5.33 | 5.34 | -2.38% | 288,890 | 155,372,800 |
| 2025-02-17 | 5.45 | 5.53 | 5.4 | 5.47 | +0.55% | 325,198 | 177,868,524 |
| 2025-02-14 | 5.38 | 5.49 | 5.34 | 5.44 | +1.87% | 304,281 | 164,693,764 |
| 2025-02-13 | 5.34 | 5.39 | 5.32 | 5.34 | -0.37% | 218,495 | 117,071,719 |
| 2025-02-12 | 5.32 | 5.37 | 5.26 | 5.36 | +1.13% | 254,741 | 135,593,425 |
| 2025-02-11 | 5.29 | 5.34 | 5.26 | 5.3 | +0.57% | 236,747 | 125,729,125 |
| 2025-02-10 | 5.28 | 5.33 | 5.24 | 5.27 | -0.57% | 260,706 | 137,605,494 |
| 2025-02-07 | 5.22 | 5.33 | 5.19 | 5.3 | +1.73% | 324,001 | 171,305,282 |
| 2025-02-06 | 5.2 | 5.25 | 5.14 | 5.21 | +0.19% | 270,989 | 140,598,292 |
| 2025-02-05 | 5.19 | 5.27 | 5.16 | 5.2 | +0.58% | 259,246 | 134,995,126 |
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：