股票概览
5.19
-2.44%
-0.13
5.32
开盘价
5.32
最高价
5.18
最低价
64,555
成交量
数据更新至: 2025-02-28
技术指标
5.25
MA5 (5日均线)
5.26
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 | 5.32 | 5.32 | 5.18 | 5.19 | -2.44% | 64,555 | 33,796,992 |
| 2025-02-27 | 5.26 | 5.33 | 5.24 | 5.32 | +1.14% | 59,695 | 31,546,912 |
| 2025-02-26 | 5.24 | 5.3 | 5.16 | 5.26 | +0.57% | 42,674 | 22,399,351 |
| 2025-02-25 | 5.25 | 5.28 | 5.21 | 5.23 | -0.76% | 41,254 | 21,625,319 |
| 2025-02-24 | 5.25 | 5.31 | 5.22 | 5.27 | +0.57% | 45,386 | 23,890,542 |
| 2025-02-21 | 5.23 | 5.26 | 5.2 | 5.24 | -0.19% | 36,764 | 19,206,669 |
| 2025-02-20 | 5.26 | 5.27 | 5.21 | 5.25 | -0.38% | 53,634 | 28,121,434 |
| 2025-02-19 | 5.26 | 5.29 | 5.25 | 5.27 | -0.19% | 45,124 | 23,768,361 |
| 2025-02-18 | 5.33 | 5.39 | 5.27 | 5.28 | -0.75% | 57,901 | 30,706,546 |
| 2025-02-17 | 5.29 | 5.34 | 5.26 | 5.32 | 0% | 53,395 | 28,270,403 |
| 2025-02-14 | 5.38 | 5.38 | 5.3 | 5.32 | -0.75% | 55,289 | 29,447,535 |
| 2025-02-13 | 5.35 | 5.41 | 5.32 | 5.36 | +0.19% | 62,591 | 33,550,547 |
| 2025-02-12 | 5.34 | 5.39 | 5.3 | 5.35 | +0.38% | 86,020 | 45,965,765 |
| 2025-02-11 | 5.31 | 5.34 | 5.27 | 5.33 | +0.57% | 65,200 | 34,617,110 |
| 2025-02-10 | 5.29 | 5.33 | 5.21 | 5.3 | +0.76% | 81,648 | 43,071,879 |
| 2025-02-07 | 5.19 | 5.3 | 5.18 | 5.26 | +1.54% | 80,458 | 42,206,398 |
| 2025-02-06 | 5.15 | 5.2 | 5.12 | 5.18 | 0% | 71,829 | 37,116,219 |
| 2025-02-05 | 5.24 | 5.3 | 5.15 | 5.18 | -1.15% | 71,881 | 37,495,216 |
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：