股票概览
5.32
-3.45%
-0.19
5.5
开盘价
5.5
最高价
5.3
最低价
406,405
成交量
数据更新至: 2025-02-28
技术指标
5.45
MA5 (5日均线)
5.41
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 | 5.5 | 5.5 | 5.3 | 5.32 | -3.45% | 406,405 | 218,990,230 |
| 2025-02-27 | 5.6 | 5.62 | 5.44 | 5.51 | -1.08% | 518,692 | 285,843,217 |
| 2025-02-26 | 5.44 | 5.59 | 5.43 | 5.57 | +2.39% | 925,979 | 510,555,760 |
| 2025-02-25 | 5.38 | 5.55 | 5.32 | 5.44 | +0.55% | 432,039 | 235,731,671 |
| 2025-02-24 | 5.41 | 5.48 | 5.35 | 5.41 | -0.18% | 342,055 | 184,902,349 |
| 2025-02-21 | 5.33 | 5.49 | 5.32 | 5.42 | +1.31% | 422,205 | 228,367,964 |
| 2025-02-20 | 5.35 | 5.39 | 5.27 | 5.35 | 0% | 318,964 | 169,692,725 |
| 2025-02-19 | 5.24 | 5.37 | 5.22 | 5.35 | +1.52% | 286,710 | 152,071,311 |
| 2025-02-18 | 5.42 | 5.42 | 5.23 | 5.27 | -3.13% | 426,831 | 227,506,998 |
| 2025-02-17 | 5.49 | 5.5 | 5.38 | 5.44 | -1.09% | 419,717 | 227,852,214 |
| 2025-02-14 | 5.48 | 5.54 | 5.46 | 5.5 | +0.18% | 330,854 | 181,835,598 |
| 2025-02-13 | 5.65 | 5.66 | 5.48 | 5.49 | -3% | 520,657 | 288,588,686 |
| 2025-02-12 | 5.65 | 5.73 | 5.61 | 5.66 | -0.35% | 546,758 | 309,020,648 |
| 2025-02-11 | 5.58 | 5.75 | 5.49 | 5.68 | +2.34% | 847,177 | 477,083,804 |
| 2025-02-10 | 5.54 | 5.64 | 5.52 | 5.55 | +0.18% | 480,672 | 267,194,304 |
| 2025-02-07 | 5.55 | 5.62 | 5.48 | 5.54 | -0.36% | 621,851 | 345,127,550 |
| 2025-02-06 | 5.44 | 5.57 | 5.38 | 5.56 | +1.83% | 576,295 | 316,199,668 |
| 2025-02-05 | 5.59 | 5.61 | 5.43 | 5.46 | -1.44% | 444,287 | 244,274,414 |
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：