股票概览
5.16
-1.71%
-0.09
5.25
开盘价
5.25
最高价
5.15
最低价
52,213
成交量
数据更新至: 2025-02-28
技术指标
5.22
MA5 (5日均线)
5.24
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 | 5.25 | 5.15 | 5.16 | -1.71% | 52,213 | 27,142,543 |
| 2025-02-27 | 5.26 | 5.27 | 5.2 | 5.25 | +0.19% | 45,662 | 23,873,334 |
| 2025-02-26 | 5.2 | 5.27 | 5.2 | 5.24 | +0.58% | 41,310 | 21,684,850 |
| 2025-02-25 | 5.22 | 5.27 | 5.19 | 5.21 | -0.95% | 45,386 | 23,706,171 |
| 2025-02-24 | 5.21 | 5.32 | 5.19 | 5.26 | +0.57% | 63,711 | 33,553,891 |
| 2025-02-21 | 5.25 | 5.27 | 5.19 | 5.23 | -0.38% | 53,757 | 28,036,453 |
| 2025-02-20 | 5.25 | 5.29 | 5.24 | 5.25 | -0.38% | 45,464 | 23,910,700 |
| 2025-02-19 | 5.23 | 5.27 | 5.22 | 5.27 | +0.76% | 43,485 | 22,811,359 |
| 2025-02-18 | 5.33 | 5.33 | 5.22 | 5.23 | -1.69% | 52,565 | 27,750,706 |
| 2025-02-17 | 5.29 | 5.32 | 5.27 | 5.32 | +0.38% | 58,113 | 30,803,041 |
| 2025-02-14 | 5.32 | 5.32 | 5.23 | 5.3 | 0% | 78,404 | 41,362,582 |
| 2025-02-13 | 5.35 | 5.35 | 5.3 | 5.3 | -0.75% | 48,393 | 25,721,974 |
| 2025-02-12 | 5.32 | 5.35 | 5.28 | 5.34 | 0% | 42,383 | 22,538,271 |
| 2025-02-11 | 5.34 | 5.36 | 5.29 | 5.34 | +0.19% | 41,463 | 22,079,950 |
| 2025-02-10 | 5.29 | 5.33 | 5.26 | 5.33 | +0.95% | 51,952 | 27,592,188 |
| 2025-02-07 | 5.25 | 5.32 | 5.23 | 5.28 | +0.57% | 64,125 | 33,856,218 |
| 2025-02-06 | 5.24 | 5.25 | 5.19 | 5.25 | +0.77% | 40,050 | 20,907,601 |
| 2025-02-05 | 5.29 | 5.32 | 5.2 | 5.21 | -1.51% | 49,650 | 26,026,243 |
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：